시장 데이터를 불러오는 중
전체 종목
페넌트 그룹 과거 주가
The Pennant Group, Inc. - Common Stock · PNTG · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Pennant Group, Inc. - Common Stock · PNTG · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,829 | ₩54,874 | ₩53,185 | ₩53,239 | -1.10% | 32.1만 |
| 2026.10.08 | ₩52,716 | ₩54,606 | ₩52,274 | ₩54,097 | +2.62% | 32.2만 |
| 2026.10.07 | ₩53,534 | ₩54,257 | ₩52,435 | ₩53,092 | -0.83% | 98만 |
| 2026.10.06 | ₩54,204 | ₩55,102 | ₩53,400 | ₩53,541 | -1.22% | 23.6만 |
| 2026.10.05 | ₩52,877 | ₩54,311 | ₩52,137 | ₩54,003 | +2.13% | 30.4만 |
| 2026.10.02 | ₩52,569 | ₩53,306 | ₩51,926 | ₩52,582 | +0.03% | 25.5만 |
| 2026.10.01 | ₩51,912 | ₩53,360 | ₩50,988 | ₩51,979 | +0.13% | 34.9만 |
| 2026.09.30 | ₩54,633 | ₩54,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,261 |
| -4.34% |
| 24.9만 |
| 2026.09.29 | ₩54,472 | ₩55,735 | ₩53,132 | ₩54,271 | -0.37% | 31.1만 |
|---|
| 2026.09.28 | ₩54,633 | ₩55,705 | ₩54,472 | ₩54,807 | +0.32% | 46.1만 |
|---|
| 2026.09.25 | ₩53,199 | ₩54,726 | ₩52,924 | ₩54,633 | +2.70% | 42.2만 |
|---|
| 2026.09.24 | ₩53,346 | ₩54,204 | ₩52,736 | ₩53,105 | -0.45% | 30.2만 |
|---|
| 2026.09.23 | ₩52,542 | ₩53,339 | ₩52,020 | ₩53,132 | +1.12% | 26.9만 |
|---|
| 2026.09.22 | ₩52,462 | ₩53,641 | ₩52,462 | ₩52,810 | +0.66% | 23.3만 |
|---|
| 2026.09.21 | ₩52,864 | ₩53,386 | ₩51,772 | ₩52,207 | -1.24% | 27.2만 |
|---|
| 2026.09.18 | ₩53,212 | ₩53,675 | ₩51,725 | ₩53,092 | -0.23% | 79.9만 |
|---|
| 2026.09.17 | ₩56,844 | ₩57,272 | ₩53,373 | ₩53,641 | -5.63% | 120.8만 |
|---|
| 2026.09.16 | ₩53,400 | ₩57,018 | ₩53,302 | ₩56,924 | +6.60% | 113.5만 |
|---|
| 2026.09.15 | ₩53,708 | ₩53,708 | ₩52,509 | ₩53,561 | -0.27% | 24.1만 |
|---|
| 2026.09.14 | ₩52,917 | ₩53,949 | ₩52,463 | ₩53,748 | +1.57% | 31.5만 |
|---|
| 2026.09.11 | ₩53,453 | ₩53,601 | ₩52,361 | ₩52,529 | -1.73% | 29.9만 |
|---|
| 2026.09.10 | ₩53,145 | ₩54,003 | ₩52,020 | ₩52,663 | -0.91% | 23만 |
|---|
| 2026.09.09 | ₩52,221 | ₩53,212 | ₩51,055 | ₩53,065 | +1.62% | 25.4만 |
|---|
| 2026.09.08 | ₩50,331 | ₩53,406 | ₩49,943 | ₩52,676 | +4.66% | 25.3만 |
|---|
| 2026.09.04 | ₩51,095 | ₩51,618 | ₩50,405 | ₩50,921 | -0.34% | 17.4만 |
|---|
| 2026.09.03 | ₩51,082 | ₩51,819 | ₩50,030 | ₩51,644 | +1.10% | 20만 |
|---|
| 2026.09.02 | ₩50,747 | ₩51,591 | ₩50,197 | ₩50,733 | -0.03% | 20.9만 |
|---|
| 2026.09.01 | ₩49,420 | ₩50,894 | ₩49,135 | ₩50,572 | +2.33% | 24.3만 |
|---|
| 2026.08.31 | ₩49,594 | ₩49,916 | ₩48,897 | ₩49,259 | -0.68% | 27.3만 |
|---|
| 2026.08.28 | ₩50,894 | ₩51,195 | ₩49,621 | ₩49,688 | -2.37% | 21.8만 |
|---|
| 2026.08.27 | ₩50,773 | ₩51,778 | ₩50,083 | ₩50,680 | -0.18% | 33.7만 |
|---|
| 2026.08.26 | ₩51,309 | ₩51,953 | ₩51,175 | ₩51,296 | -0.03% | 17.8만 |
|---|
| 2026.08.25 | ₩52,234 | ₩52,931 | ₩50,559 | ₩51,256 | -1.87% | 22.6만 |
|---|
| 2026.08.24 | ₩52,462 | ₩53,058 | ₩51,832 | ₩52,113 | -0.66% | 22.7만 |
|---|
| 2026.08.21 | ₩52,261 | ₩52,589 | ₩51,805 | ₩52,100 | -0.31% | 34.1만 |
|---|
| 2026.08.20 | ₩52,020 | ₩53,011 | ₩51,926 | ₩52,261 | +0.46% | 16.1만 |
|---|
| 2026.08.19 | ₩53,279 | ₩53,601 | ₩51,953 | ₩52,448 | -1.56% | 21.7만 |
|---|
| 2026.08.18 | ₩52,502 | ₩53,963 | ₩52,261 | ₩52,797 | +0.56% | 18.5만 |
|---|
| 2026.08.17 | ₩53,025 | ₩53,025 | ₩51,597 | ₩52,502 | -0.99% | 22.2만 |
|---|
| 2026.08.14 | ₩51,845 | ₩52,864 | ₩51,122 | ₩52,690 | +1.63% | 22.6만 |
|---|
| 2026.08.13 | ₩52,100 | ₩52,556 | ₩51,571 | ₩51,778 | -0.62% | 23.7만 |
|---|
| 2026.08.12 | ₩51,256 | ₩52,060 | ₩51,063 | ₩51,430 | +0.34% | 30.1만 |
|---|
| 2026.08.11 | ₩53,494 | ₩54,334 | ₩50,867 | ₩51,149 | -4.38% | 22.7만 |
|---|
| 2026.08.10 | ₩51,644 | ₩53,882 | ₩51,443 | ₩53,118 | +2.85% | 22.1만 |
|---|
| 2026.08.07 | ₩51,832 | ₩52,464 | ₩51,309 | ₩52,261 | +0.83% | 18.1만 |
|---|
| 2026.08.06 | ₩50,720 | ₩53,346 | ₩50,117 | ₩52,341 | +3.20% | 36.5만 |
|---|
| 2026.08.05 | ₩52,073 | ₩52,502 | ₩50,934 | ₩52,006 | -0.13% | 68.5만 |
|---|
| 2026.08.04 | ₩53,668 | ₩53,668 | ₩51,403 | ₩51,738 | -3.60% | 55.1만 |
|---|
| 2026.08.03 | ₩54,432 | ₩55,557 | ₩53,802 | ₩53,842 | -1.08% | 25.6만 |
|---|
| 2026.07.31 | ₩54,767 | ₩55,202 | ₩52,864 | ₩54,030 | -1.35% | 21.7만 |
|---|
| 2026.07.30 | ₩54,606 | ₩56,147 | ₩54,324 | ₩55,115 | +0.93% | 17.9만 |
|---|
| 2026.07.29 | ₩56,294 | ₩56,529 | ₩54,793 | ₩55,048 | -2.21% | 25.9만 |
|---|
| 2026.07.28 | ₩55,396 | ₩57,205 | ₩55,122 | ₩56,308 | +1.64% | 26.7만 |
|---|
| 2026.07.27 | ₩55,611 | ₩56,120 | ₩55,021 | ₩55,396 | -0.39% | 15.7만 |
|---|
| 2026.07.24 | ₩53,440 | ₩55,685 | ₩52,931 | ₩55,155 | +3.21% | 17.6만 |
|---|
| 2026.07.23 | ₩53,601 | ₩53,896 | ₩52,931 | ₩53,346 | -0.47% | 20.1만 |
|---|
| 2026.07.22 | ₩55,571 | ₩55,765 | ₩53,681 | ₩54,204 | -2.46% | 22.9만 |
|---|
| 2026.07.21 | ₩55,048 | ₩55,745 | ₩53,882 | ₩55,571 | +0.95% | 30.3만 |
|---|
| 2026.07.20 | ₩56,294 | ₩57,018 | ₩55,075 | ₩55,142 | -2.05% | 19만 |
|---|
| 2026.07.17 | ₩55,463 | ₩56,911 | ₩55,289 | ₩56,214 | +1.35% | 26만 |
|---|
| 2026.07.16 | ₩53,641 | ₩56,911 | ₩53,192 | ₩55,892 | +4.20% | 32.4만 |
|---|
| 2026.07.15 | ₩52,837 | ₩54,606 | ₩52,314 | ₩53,695 | +1.62% | 17.4만 |
|---|
| 2026.07.14 | ₩53,145 | ₩53,453 | ₩51,591 | ₩53,279 | +0.25% | 30.5만 |
|---|
| 2026.07.13 | ₩54,485 | ₩55,833 | ₩53,118 | ₩53,413 | -1.97% | 23.3만 |
|---|
| 2026.07.10 | ₩55,638 | ₩55,752 | ₩53,306 | ₩54,271 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩52,462 | ₩54,525 | ₩52,073 | ₩54,217 | +3.35% | 34.7만 |
|---|
| 2026.07.08 | ₩52,582 | ₩53,038 | ₩51,792 | ₩52,529 | -0.10% | 28만 |
|---|
| 2026.07.07 | ₩54,070 | ₩55,410 | ₩52,301 | ₩53,199 | -1.61% | 42.7만 |
|---|
| 2026.07.06 | ₩51,765 | ₩53,601 | ₩51,068 | ₩53,480 | +3.31% | 49.3만 |
|---|
| 2026.07.02 | ₩51,041 | ₩52,824 | ₩50,559 | ₩51,618 | +1.13% | 64.3만 |
|---|
| 2026.07.01 | ₩49,969 | ₩51,644 | ₩49,849 | ₩50,063 | +0.19% | 42.4만 |
|---|
| 2026.06.30 | ₩48,844 | ₩49,788 | ₩47,785 | ₩49,514 | +1.37% | 31.6만 |
|---|
| 2026.06.29 | ₩48,080 | ₩48,763 | ₩46,887 | ₩48,696 | +1.28% | 31.7만 |
|---|
| 2026.06.26 | ₩48,241 | ₩49,273 | ₩47,182 | ₩48,120 | -0.25% | 103.5만 |
|---|
| 2026.06.25 | ₩46,767 | ₩48,040 | ₩45,928 | ₩48,040 | +2.72% | 19.9만 |
|---|
| 2026.06.24 | ₩46,097 | ₩46,901 | ₩45,668 | ₩46,338 | +0.52% | 26.4만 |
|---|
| 2026.06.23 | ₩45,266 | ₩46,077 | ₩44,971 | ₩45,869 | +1.33% | 29.1만 |
|---|
| 2026.06.22 | ₩44,810 | ₩45,896 | ₩43,993 | ₩45,065 | +0.57% | 23.5만 |
|---|
| 2026.06.18 | ₩46,901 | ₩47,323 | ₩44,623 | ₩44,810 | -4.46% | 35.2만 |
|---|
| 2026.06.17 | ₩44,931 | ₩46,472 | ₩43,819 | ₩46,338 | +3.13% | 48.7만 |
|---|
| 2026.06.16 | ₩44,649 | ₩45,638 | ₩43,323 | ₩45,400 | +1.68% | 15.6만 |
|---|
| 2026.06.15 | ₩44,180 | ₩44,596 | ₩43,484 | ₩44,274 | +0.21% | 19.8만 |
|---|
| 2026.06.12 | ₩43,926 | ₩44,415 | ₩43,229 | ₩44,020 | +0.21% | 32.1만 |
|---|
| 2026.06.11 | ₩43,470 | ₩44,117 | ₩41,983 | ₩43,926 | +1.05% | 12.5만 |
|---|
| 2026.06.10 | ₩43,939 | ₩45,025 | ₩43,242 | ₩43,283 | -1.49% | 16.8만 |
|---|
| 2026.06.09 | ₩42,117 | ₩44,087 | ₩42,117 | ₩43,912 | +4.26% | 32.2만 |
|---|
| 2026.06.08 | ₩42,385 | ₩42,887 | ₩41,340 | ₩42,050 | -0.79% | 16.5만 |
|---|
| 2026.06.05 | ₩40,911 | ₩43,242 | ₩39,745 | ₩42,492 | +3.87% | 23.7만 |
|---|
| 2026.06.04 | ₩41,474 | ₩42,211 | ₩40,087 | ₩40,361 | -2.68% | 32.3만 |
|---|
| 2026.06.03 | ₩41,420 | ₩42,251 | ₩40,368 | ₩40,670 | -1.81% | 38.7만 |
|---|
| 2026.06.02 | ₩42,653 | ₩42,653 | ₩40,911 | ₩41,353 | -3.05% | 27.2만 |
|---|
| 2026.06.01 | ₩45,896 | ₩46,901 | ₩41,876 | ₩42,881 | -6.57% | 46.5만 |
|---|
| 2026.05.29 | ₩46,056 | ₩46,767 | ₩45,333 | ₩45,896 | -0.35% | 28.5만 |
|---|
| 2026.05.28 | ₩45,453 | ₩46,056 | ₩44,850 | ₩46,043 | +1.30% | 18.6만 |
|---|
| 2026.05.27 | ₩45,453 | ₩46,284 | ₩45,159 | ₩45,561 | +0.24% | 14.7만 |
|---|
| 2026.05.26 | ₩45,601 | ₩46,338 | ₩44,515 | ₩45,453 | -0.32% | 14.8만 |
|---|
| 2026.05.22 | ₩46,887 | ₩48,107 | ₩45,306 | ₩45,453 | -3.06% | 18.3만 |
|---|
| 2026.05.21 | ₩46,995 | ₩48,020 | ₩45,889 | ₩46,351 | -1.37% | 20.7만 |
|---|
| 2026.05.20 | ₩46,874 | ₩47,517 | ₩46,177 | ₩47,330 | +0.97% | 23.1만 |
|---|
| 2026.05.19 | ₩47,611 | ₩48,804 | ₩46,405 | ₩46,874 | -1.55% | 14.6만 |
|---|
| 2026.05.18 | ₩47,450 | ₩48,549 | ₩46,807 | ₩47,356 | -0.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,447 | ₩50,043 | ₩47,544 | ₩47,638 | -3.66% | 40.3만 |
|---|
| 2026.05.14 | ₩48,080 | ₩49,782 | ₩47,604 | ₩49,447 | +2.84% | 30.5만 |
|---|
| 2026.05.13 | ₩47,236 | ₩47,705 | ₩45,561 | ₩47,691 | +0.96% | 43.1만 |
|---|
| 2026.05.12 | ₩45,735 | ₩48,067 | ₩44,274 | ₩47,464 | +3.78% | 24.8만 |
|---|
| 2026.05.11 | ₩48,254 | ₩48,837 | ₩45,654 | ₩45,735 | -5.22% | 43.5만 |
|---|
| 2026.05.08 | ₩47,758 | ₩50,304 | ₩47,316 | ₩48,107 | +0.73% | 38.5만 |
|---|
| 2026.05.07 | ₩44,790 | ₩48,026 | ₩42,948 | ₩47,879 | +6.90% | 56.4만 |
|---|
| 2026.05.06 | ₩42,358 | ₩44,167 | ₩41,909 | ₩43,591 | +2.91% | 46.6만 |
|---|
| 2026.05.05 | ₩41,594 | ₩42,157 | ₩40,553 | ₩42,157 | +1.35% | 16.9만 |
|---|
| 2026.05.04 | ₩41,554 | ₩42,881 | ₩41,393 | ₩41,675 | +0.29% | 11.9만 |
|---|
| 2026.05.01 | ₩42,117 | ₩42,747 | ₩41,460 | ₩41,943 | -0.41% | 18.1만 |
|---|
| 2026.04.30 | ₩41,152 | ₩42,023 | ₩40,361 | ₩41,969 | +1.99% | 19만 |
|---|
| 2026.04.29 | ₩40,924 | ₩42,304 | ₩40,670 | ₩41,152 | +0.56% | 23.4만 |
|---|
| 2026.04.28 | ₩41,594 | ₩41,943 | ₩40,810 | ₩41,259 | -0.81% | 14.8만 |
|---|
| 2026.04.27 | ₩40,214 | ₩41,554 | ₩39,665 | ₩41,393 | +2.93% | 15.9만 |
|---|
| 2026.04.24 | ₩40,080 | ₩40,415 | ₩39,035 | ₩40,214 | +0.33% | 21.3만 |
|---|
| 2026.04.23 | ₩39,504 | ₩40,821 | ₩39,430 | ₩40,348 | +2.14% | 15.8만 |
|---|
| 2026.04.22 | ₩38,713 | ₩39,758 | ₩37,775 | ₩39,356 | +1.66% | 26.3만 |
|---|
| 2026.04.21 | ₩39,866 | ₩40,227 | ₩38,405 | ₩38,727 | -2.86% | 24.6만 |
|---|
| 2026.04.20 | ₩40,964 | ₩41,856 | ₩39,611 | ₩39,718 | -3.04% | 11.8만 |
|---|
| 2026.04.17 | ₩41,219 | ₩41,782 | ₩41,108 | ₩41,192 | -0.07% | 14.9만 |
|---|
| 2026.04.16 | ₩40,696 | ₩41,467 | ₩40,147 | ₩40,763 | +0.16% | 31.4만 |
|---|
| 2026.04.15 | ₩40,871 | ₩41,514 | ₩40,160 | ₩40,924 | +0.13% | 11.9만 |
|---|
| 2026.04.14 | ₩41,835 | ₩42,211 | ₩41,005 | ₩41,072 | -1.83% | 13.3만 |
|---|
| 2026.04.13 | ₩41,139 | ₩41,983 | ₩40,991 | ₩41,969 | +2.02% | 19.3만 |
|---|
| 2026.04.10 | ₩42,358 | ₩42,465 | ₩40,469 | ₩41,112 | -2.94% | 14.2만 |
|---|
| 2026.04.09 | ₩41,219 | ₩42,572 | ₩41,219 | ₩42,438 | +2.96% | 11.6만 |
|---|
| 2026.04.08 | ₩41,956 | ₩42,418 | ₩41,165 | ₩41,554 | -0.96% | 27.6만 |
|---|
| 2026.04.07 | ₩40,187 | ₩41,058 | ₩40,147 | ₩40,938 | +1.87% | 32.7만 |
|---|
| 2026.04.06 | ₩39,745 | ₩40,227 | ₩39,410 | ₩40,093 | +0.88% | 30.6만 |
|---|
| 2026.04.02 | ₩40,067 | ₩40,643 | ₩39,631 | ₩39,745 | -0.80% | 25.1만 |
|---|
| 2026.04.01 | ₩40,737 | ₩41,460 | ₩40,428 | ₩40,670 | -0.16% | 50.6만 |
|---|
| 2026.03.31 | ₩41,433 | ₩41,433 | ₩39,933 | ₩40,844 | -1.42% | 19만 |
|---|
| 2026.03.30 | ₩40,281 | ₩40,643 | ₩38,954 | ₩40,388 | +0.27% | 21.1만 |
|---|
| 2026.03.27 | ₩40,951 | ₩42,197 | ₩39,517 | ₩39,986 | -2.36% | 22.1만 |
|---|
| 2026.03.26 | ₩41,554 | ₩41,554 | ₩40,482 | ₩40,951 | -1.45% | 29.6만 |
|---|
| 2026.03.25 | ₩42,090 | ₩42,184 | ₩40,911 | ₩41,688 | -0.96% | 18.3만 |
|---|
| 2026.03.24 | ₩42,036 | ₩42,036 | ₩40,743 | ₩41,567 | -1.12% | 25.8만 |
|---|
| 2026.03.23 | ₩42,425 | ₩43,135 | ₩40,877 | ₩42,036 | -0.92% | 19.4만 |
|---|
| 2026.03.20 | ₩42,961 | ₩43,122 | ₩40,964 | ₩41,608 | -3.15% | 41.5만 |
|---|
| 2026.03.19 | ₩44,542 | ₩44,911 | ₩42,385 | ₩42,961 | -3.55% | 18.1만 |
|---|
| 2026.03.18 | ₩43,752 | ₩45,045 | ₩43,591 | ₩44,569 | +1.87% | 32.7만 |
|---|
| 2026.03.17 | ₩45,038 | ₩45,782 | ₩43,979 | ₩44,261 | -1.73% | 18.2만 |
|---|
| 2026.03.16 | ₩44,274 | ₩45,360 | ₩44,260 | ₩44,877 | +1.36% | 15만 |
|---|
| 2026.03.13 | ₩45,695 | ₩46,311 | ₩43,758 | ₩44,073 | -3.55% | 27.6만 |
|---|
| 2026.03.12 | ₩44,971 | ₩46,552 | ₩44,917 | ₩45,681 | +1.58% | 23.4만 |
|---|
| 2026.03.11 | ₩45,145 | ₩46,110 | ₩44,556 | ₩45,601 | +1.01% | 29.6만 |
|---|
| 2026.03.10 | ₩46,150 | ₩46,418 | ₩45,132 | ₩45,628 | -1.13% | 48.2만 |
|---|
| 2026.03.09 | ₩44,998 | ₩46,592 | ₩44,201 | ₩46,150 | +2.56% | 30.3만 |
|---|
| 2026.03.06 | ₩43,711 | ₩45,139 | ₩43,638 | ₩45,105 | +3.19% | 41.9만 |
|---|
| 2026.03.05 | ₩44,529 | ₩44,730 | ₩43,819 | ₩44,623 | +0.21% | 21.2만 |
|---|
| 2026.03.04 | ₩44,113 | ₩44,984 | ₩43,591 | ₩44,944 | +1.88% | 26.6만 |
|---|
| 2026.03.03 | ₩44,288 | ₩45,333 | ₩43,134 | ₩44,247 | -0.09% | 28.1만 |
|---|
| 2026.03.02 | ₩44,395 | ₩45,802 | ₩42,680 | ₩45,319 | +2.08% | 26.8만 |
|---|
| 2026.02.27 | ₩40,710 | ₩46,901 | ₩40,328 | ₩45,172 | +10.96% | 52.6만 |
|---|
| 2026.02.26 | ₩42,505 | ₩42,733 | ₩38,572 | ₩40,857 | -3.88% | 74.9만 |
|---|
| 2026.02.25 | ₩43,323 | ₩44,636 | ₩42,546 | ₩44,341 | +2.35% | 29.9만 |
|---|
| 2026.02.24 | ₩43,309 | ₩43,631 | ₩41,916 | ₩42,854 | -1.05% | 28만 |
|---|
| 2026.02.23 | ₩43,417 | ₩43,993 | ₩42,867 | ₩43,631 | +0.49% | 32.7만 |
|---|
| 2026.02.20 | ₩43,484 | ₩43,571 | ₩42,693 | ₩43,309 | -0.40% | 11.2만 |
|---|
| 2026.02.19 | ₩43,618 | ₩43,919 | ₩42,773 | ₩43,350 | -0.61% | 19.2만 |
|---|
| 2026.02.18 | ₩42,827 | ₩44,274 | ₩42,586 | ₩43,752 | +2.16% | 30.4만 |
|---|
| 2026.02.17 | ₩42,894 | ₩43,216 | ₩41,534 | ₩42,680 | -0.50% | 42.7만 |
|---|
| 2026.02.13 | ₩41,701 | ₩43,470 | ₩41,554 | ₩42,840 | +2.73% | 15.1만 |
|---|
| 2026.02.12 | ₩42,733 | ₩43,269 | ₩41,581 | ₩41,755 | -2.29% | 17.9만 |
|---|
| 2026.02.11 | ₩41,634 | ₩42,546 | ₩41,366 | ₩42,358 | +1.74% | 32.4만 |
|---|
| 2026.02.10 | ₩41,273 | ₩41,661 | ₩40,576 | ₩41,500 | +0.55% | 14.3만 |
|---|
| 2026.02.09 | ₩40,723 | ₩41,554 | ₩40,201 | ₩41,273 | +1.35% | 35만 |
|---|
| 2026.02.06 | ₩40,134 | ₩40,824 | ₩39,531 | ₩40,670 | +1.34% | 24.8만 |
|---|
| 2026.02.05 | ₩38,874 | ₩40,911 | ₩38,874 | ₩40,174 | +3.34% | 33.2만 |
|---|
| 2026.02.04 | ₩39,008 | ₩39,825 | ₩38,405 | ₩38,753 | -0.65% | 28.4만 |
|---|
| 2026.02.03 | ₩38,418 | ₩39,343 | ₩37,949 | ₩39,155 | +1.92% | 45.1만 |
|---|
| 2026.02.02 | ₩37,105 | ₩38,432 | ₩36,844 | ₩37,815 | +1.91% | 27.9만 |
|---|
| 2026.01.30 | ₩36,609 | ₩37,206 | ₩35,792 | ₩37,011 | +1.10% | 29.1만 |
|---|
| 2026.01.29 | ₩36,824 | ₩36,824 | ₩35,732 | ₩36,636 | -0.51% | 25.6만 |
|---|
| 2026.01.28 | ₩36,784 | ₩37,306 | ₩36,194 | ₩36,837 | +0.15% | 44.7만 |
|---|
| 2026.01.27 | ₩40,924 | ₩41,139 | ₩36,274 | ₩37,025 | -9.53% | 78.8만 |
|---|
| 2026.01.26 | ₩40,911 | ₩41,246 | ₩40,502 | ₩40,924 | +0.03% | 22.4만 |
|---|
| 2026.01.23 | ₩42,278 | ₩42,693 | ₩39,974 | ₩40,911 | -3.23% | 28.8만 |
|---|
| 2026.01.22 | ₩40,415 | ₩42,800 | ₩40,382 | ₩41,755 | +3.32% | 86.4만 |
|---|
| 2026.01.21 | ₩39,397 | ₩40,415 | ₩38,110 | ₩40,201 | +2.04% | 37.1만 |
|---|
| 2026.01.20 | ₩38,405 | ₩39,665 | ₩37,555 | ₩39,263 | +2.23% | 21.4만 |
|---|
| 2026.01.16 | ₩39,946 | ₩40,469 | ₩38,459 | ₩39,062 | -2.21% | 24.7만 |
|---|
| 2026.01.15 | ₩38,646 | ₩40,415 | ₩38,425 | ₩40,067 | +3.68% | 24.4만 |
|---|
| 2026.01.14 | ₩38,351 | ₩38,619 | ₩37,802 | ₩38,619 | +0.70% | 28.5만 |
|---|
| 2026.01.13 | ₩38,593 | ₩38,861 | ₩38,010 | ₩38,526 | -0.17% | 17.7만 |
|---|
| 2026.01.12 | ₩37,681 | ₩38,713 | ₩37,026 | ₩38,673 | +2.63% | 21.8만 |
|---|
| 2026.01.09 | ₩39,021 | ₩39,155 | ₩37,681 | ₩37,695 | -3.40% | 17.9만 |
|---|
| 2026.01.08 | ₩38,539 | ₩39,926 | ₩38,539 | ₩38,995 | +1.18% | 18.6만 |
|---|
| 2026.01.07 | ₩38,700 | ₩39,691 | ₩38,437 | ₩38,727 | +0.07% | 29.4만 |
|---|
| 2026.01.06 | ₩37,829 | ₩38,646 | ₩37,614 | ₩38,311 | +1.28% | 21.8만 |
|---|
| 2026.01.05 | ₩37,065 | ₩38,251 | ₩37,052 | ₩38,057 | +2.68% | 18.5만 |
|---|
| 2026.01.02 | ₩37,722 | ₩37,722 | ₩36,891 | ₩37,293 | -1.14% | 16.2만 |
|---|
| 2025.12.31 | ₩38,593 | ₩38,593 | ₩37,668 | ₩37,722 | -2.26% | 11.3만 |
|---|
| 2025.12.30 | ₩39,182 | ₩39,222 | ₩38,432 | ₩38,593 | -1.50% | 14.1만 |
|---|
| 2025.12.29 | ₩38,901 | ₩39,296 | ₩38,472 | ₩39,169 | +0.69% | 22.5만 |
|---|
| 2025.12.26 | ₩39,303 | ₩39,604 | ₩38,579 | ₩38,928 | -0.95% | 10.8만 |
|---|
| 2025.12.24 | ₩39,343 | ₩39,611 | ₩38,887 | ₩39,169 | -0.44% | 6.5만 |
|---|
| 2025.12.23 | ₩39,397 | ₩39,651 | ₩38,941 | ₩39,343 | -0.14% | 14.1만 |
|---|
| 2025.12.22 | ₩39,303 | ₩40,080 | ₩39,075 | ₩39,464 | +0.41% | 24.9만 |
|---|
| 2025.12.19 | ₩39,102 | ₩39,557 | ₩38,847 | ₩39,316 | +0.55% | 30.1만 |
|---|
| 2025.12.18 | ₩39,678 | ₩40,134 | ₩39,009 | ₩39,343 | -0.84% | 23.4만 |
|---|
| 2025.12.17 | ₩39,705 | ₩40,026 | ₩39,209 | ₩39,383 | -0.81% | 25.2만 |
|---|
| 2025.12.16 | ₩40,147 | ₩40,817 | ₩39,571 | ₩39,839 | -0.77% | 25.5만 |
|---|
| 2025.12.15 | ₩39,959 | ₩40,221 | ₩39,452 | ₩39,839 | -0.30% | 21.3만 |
|---|
| 2025.12.12 | ₩39,531 | ₩40,442 | ₩39,390 | ₩39,825 | +0.75% | 29.2만 |
|---|
| 2025.12.11 | ₩39,196 | ₩39,732 | ₩39,041 | ₩39,544 | +0.89% | 27.7만 |
|---|
| 2025.12.10 | ₩38,459 | ₩39,129 | ₩38,258 | ₩38,954 | +1.29% | 24.4만 |
|---|
| 2025.12.09 | ₩38,874 | ₩39,189 | ₩38,150 | ₩38,727 | -0.38% | 21.9만 |
|---|
| 2025.12.08 | ₩39,531 | ₩39,531 | ₩38,485 | ₩38,619 | -2.31% | 24만 |
|---|
| 2025.12.05 | ₩38,954 | ₩39,196 | ₩38,311 | ₩39,142 | +0.48% | 24만 |
|---|
| 2025.12.04 | ₩38,847 | ₩39,464 | ₩38,351 | ₩38,780 | -0.17% | 27만 |
|---|
| 2025.12.03 | ₩38,834 | ₩39,799 | ₩38,331 | ₩38,968 | +0.35% | 29.9만 |
|---|
| 2025.12.02 | ₩39,638 | ₩40,549 | ₩38,673 | ₩39,222 | -1.05% | 36.9만 |
|---|
| 2025.12.01 | ₩37,132 | ₩39,182 | ₩37,038 | ₩38,057 | +2.49% | 47.4만 |
|---|
| 2025.11.28 | ₩37,829 | ₩37,829 | ₩36,717 | ₩37,119 | -1.88% | 11.2만 |
|---|
| 2025.11.26 | ₩37,346 | ₩37,762 | ₩37,259 | ₩37,641 | +0.79% | 25.5만 |
|---|
| 2025.11.25 | ₩36,114 | ₩37,655 | ₩35,886 | ₩37,614 | +4.16% | 27.2만 |
|---|
| 2025.11.24 | ₩35,618 | ₩36,181 | ₩35,377 | ₩35,913 | +0.83% | 22만 |
|---|
| 2025.11.21 | ₩34,613 | ₩36,114 | ₩34,258 | ₩35,738 | +3.25% | 27.1만 |
|---|
| 2025.11.20 | ₩35,497 | ₩35,752 | ₩34,680 | ₩34,720 | -2.19% | 17.4만 |
|---|
| 2025.11.19 | ₩34,908 | ₩35,323 | ₩34,439 | ₩35,055 | +0.42% | 20.5만 |
|---|
| 2025.11.18 | ₩35,403 | ₩35,752 | ₩34,492 | ₩34,961 | -1.25% | 31.1만 |
|---|
| 2025.11.17 | ₩34,104 | ₩35,082 | ₩33,393 | ₩34,037 | -0.20% | 37.7만 |
|---|
| 2025.11.14 | ₩33,259 | ₩33,494 | ₩32,777 | ₩33,366 | +0.32% | 22.9만 |
|---|
| 2025.11.13 | ₩33,501 | ₩33,715 | ₩32,978 | ₩33,353 | -0.44% | 23.7만 |
|---|
| 2025.11.12 | ₩33,728 | ₩34,452 | ₩33,606 | ₩33,836 | +0.32% | 19.4만 |
|---|
| 2025.11.11 | ₩33,098 | ₩34,425 | ₩32,442 | ₩33,849 | +2.27% | 26.2만 |
|---|
| 2025.11.10 | ₩33,862 | ₩34,640 | ₩32,663 | ₩32,964 | -2.65% | 32.9만 |
|---|
| 2025.11.07 | ₩32,053 | ₩35,015 | ₩31,490 | ₩34,224 | +6.77% | 49.1만 |
|---|
| 2025.11.06 | ₩34,077 | ₩34,077 | ₩29,822 | ₩31,825 | -6.61% | 52.7만 |
|---|
| 2025.11.05 | ₩33,876 | ₩34,975 | ₩33,541 | ₩33,728 | -0.44% | 37.4만 |
|---|
| 2025.11.04 | ₩33,447 | ₩34,372 | ₩33,306 | ₩33,876 | +1.28% | 38.4만 |
|---|
| 2025.11.03 | ₩33,836 | ₩33,842 | ₩32,603 | ₩33,567 | -0.79% | 31.4만 |
|---|
| 2025.10.31 | ₩32,978 | ₩33,273 | ₩32,509 | ₩33,139 | +0.49% | 30.8만 |
|---|
| 2025.10.30 | ₩33,232 | ₩33,849 | ₩32,911 | ₩32,978 | -0.77% | 25.8만 |
|---|
| 2025.10.29 | ₩34,693 | ₩35,015 | ₩33,239 | ₩33,541 | -3.32% | 18.6만 |
|---|
| 2025.10.28 | ₩33,903 | ₩34,861 | ₩33,702 | ₩34,693 | +2.33% | 31.3만 |
|---|
| 2025.10.27 | ₩33,742 | ₩33,990 | ₩33,273 | ₩33,849 | +0.32% | 16.9만 |
|---|
| 2025.10.24 | ₩33,849 | ₩34,733 | ₩33,273 | ₩33,822 | -0.08% | 31.1만 |
|---|
| 2025.10.23 | ₩33,340 | ₩33,795 | ₩32,656 | ₩32,804 | -1.61% | 33.2만 |
|---|
| 2025.10.22 | ₩32,335 | ₩33,628 | ₩31,980 | ₩33,474 | +3.52% | 56.7만 |
|---|
| 2025.10.21 | ₩32,214 | ₩32,361 | ₩31,196 | ₩32,201 | -0.04% | 111.4만 |
|---|
| 2025.10.20 | ₩31,705 | ₩32,254 | ₩31,397 | ₩32,160 | +1.44% | 13.9만 |
|---|
| 2025.10.17 | ₩31,946 | ₩32,248 | ₩31,638 | ₩31,678 | -0.84% | 13.7만 |
|---|
| 2025.10.16 | ₩32,683 | ₩32,683 | ₩31,986 | ₩32,040 | -1.97% | 13.9만 |
|---|
| 2025.10.15 | ₩32,254 | ₩32,763 | ₩31,986 | ₩32,482 | +0.71% | 15.3만 |
|---|
| 2025.10.14 | ₩31,745 | ₩32,281 | ₩31,691 | ₩32,254 | +1.60% | 26.3만 |
|---|
| 2025.10.13 | ₩32,777 | ₩32,864 | ₩32,026 | ₩32,147 | -1.92% | 16.6만 |
|---|
| 2025.10.10 | ₩33,434 | ₩33,434 | ₩32,388 | ₩32,629 | -2.40% | 21.9만 |
|---|