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 | ₩53,719 | ₩54,762 | ₩53,077 | ₩53,130 | -1.10% | 32.1만 |
| 2026.10.08 | ₩52,609 | ₩54,494 | ₩52,167 | ₩53,986 | +2.62% | 32.2만 |
| 2026.10.07 | ₩53,424 | ₩54,146 | ₩52,328 | ₩52,983 | -0.83% | 98만 |
| 2026.10.06 | ₩54,093 | ₩54,989 | ₩53,291 | ₩53,431 | -1.22% | 23.6만 |
| 2026.10.05 | ₩52,769 | ₩54,200 | ₩52,031 | ₩53,892 | +2.13% | 30.4만 |
| 2026.10.02 | ₩52,461 | ₩53,197 | ₩51,820 | ₩52,475 | +0.03% | 25.5만 |
| 2026.10.01 | ₩51,806 | ₩53,250 | ₩50,884 | ₩51,873 | +0.13% | 34.9만 |
| 2026.09.30 | ₩54,521 | ₩54,521 | ₩51,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,154 |
| -4.34% |
| 24.9만 |
| 2026.09.29 | ₩54,360 | ₩55,621 | ₩53,023 | ₩54,160 | -0.37% | 31.1만 |
|---|
| 2026.09.28 | ₩54,521 | ₩55,591 | ₩54,360 | ₩54,695 | +0.32% | 46.1만 |
|---|
| 2026.09.25 | ₩53,090 | ₩54,615 | ₩52,816 | ₩54,521 | +2.70% | 42.2만 |
|---|
| 2026.09.24 | ₩53,237 | ₩54,093 | ₩52,629 | ₩52,996 | -0.45% | 30.2만 |
|---|
| 2026.09.23 | ₩52,435 | ₩53,230 | ₩51,913 | ₩53,023 | +1.12% | 26.9만 |
|---|
| 2026.09.22 | ₩52,355 | ₩53,531 | ₩52,355 | ₩52,702 | +0.66% | 23.3만 |
|---|
| 2026.09.21 | ₩52,756 | ₩53,277 | ₩51,666 | ₩52,100 | -1.24% | 27.2만 |
|---|
| 2026.09.18 | ₩53,103 | ₩53,565 | ₩51,619 | ₩52,983 | -0.23% | 79.9만 |
|---|
| 2026.09.17 | ₩56,727 | ₩57,155 | ₩53,264 | ₩53,531 | -5.63% | 120.8만 |
|---|
| 2026.09.16 | ₩53,291 | ₩56,901 | ₩53,193 | ₩56,808 | +6.60% | 113.5만 |
|---|
| 2026.09.15 | ₩53,598 | ₩53,598 | ₩52,401 | ₩53,451 | -0.27% | 24.1만 |
|---|
| 2026.09.14 | ₩52,809 | ₩53,839 | ₩52,356 | ₩53,638 | +1.57% | 31.5만 |
|---|
| 2026.09.11 | ₩53,344 | ₩53,491 | ₩52,254 | ₩52,421 | -1.73% | 29.9만 |
|---|
| 2026.09.10 | ₩53,037 | ₩53,892 | ₩51,913 | ₩52,555 | -0.91% | 23만 |
|---|
| 2026.09.09 | ₩52,114 | ₩53,103 | ₩50,950 | ₩52,956 | +1.62% | 25.4만 |
|---|
| 2026.09.08 | ₩50,228 | ₩53,297 | ₩49,840 | ₩52,568 | +4.66% | 25.3만 |
|---|
| 2026.09.04 | ₩50,990 | ₩51,512 | ₩50,302 | ₩50,817 | -0.34% | 17.4만 |
|---|
| 2026.09.03 | ₩50,977 | ₩51,713 | ₩49,927 | ₩51,539 | +1.10% | 20만 |
|---|
| 2026.09.02 | ₩50,643 | ₩51,485 | ₩50,095 | ₩50,629 | -0.03% | 20.9만 |
|---|
| 2026.09.01 | ₩49,319 | ₩50,790 | ₩49,034 | ₩50,469 | +2.33% | 24.3만 |
|---|
| 2026.08.31 | ₩49,493 | ₩49,814 | ₩48,797 | ₩49,158 | -0.68% | 27.3만 |
|---|
| 2026.08.28 | ₩50,790 | ₩51,091 | ₩49,519 | ₩49,586 | -2.37% | 21.8만 |
|---|
| 2026.08.27 | ₩50,670 | ₩51,672 | ₩49,981 | ₩50,576 | -0.18% | 33.7만 |
|---|
| 2026.08.26 | ₩51,204 | ₩51,846 | ₩51,071 | ₩51,191 | -0.03% | 17.8만 |
|---|
| 2026.08.25 | ₩52,127 | ₩52,823 | ₩50,456 | ₩51,151 | -1.87% | 22.6만 |
|---|
| 2026.08.24 | ₩52,355 | ₩52,950 | ₩51,726 | ₩52,007 | -0.66% | 22.7만 |
|---|
| 2026.08.21 | ₩52,154 | ₩52,482 | ₩51,699 | ₩51,993 | -0.31% | 34.1만 |
|---|
| 2026.08.20 | ₩51,913 | ₩52,903 | ₩51,820 | ₩52,154 | +0.46% | 16.1만 |
|---|
| 2026.08.19 | ₩53,170 | ₩53,491 | ₩51,846 | ₩52,341 | -1.56% | 21.7만 |
|---|
| 2026.08.18 | ₩52,395 | ₩53,852 | ₩52,154 | ₩52,689 | +0.56% | 18.5만 |
|---|
| 2026.08.17 | ₩52,916 | ₩52,916 | ₩51,492 | ₩52,395 | -0.99% | 22.2만 |
|---|
| 2026.08.14 | ₩51,739 | ₩52,756 | ₩51,017 | ₩52,582 | +1.63% | 22.6만 |
|---|
| 2026.08.13 | ₩51,993 | ₩52,448 | ₩51,465 | ₩51,672 | -0.62% | 23.7만 |
|---|
| 2026.08.12 | ₩51,151 | ₩51,953 | ₩50,958 | ₩51,325 | +0.34% | 30.1만 |
|---|
| 2026.08.11 | ₩53,384 | ₩54,223 | ₩50,763 | ₩51,044 | -4.38% | 22.7만 |
|---|
| 2026.08.10 | ₩51,539 | ₩53,772 | ₩51,338 | ₩53,010 | +2.85% | 22.1만 |
|---|
| 2026.08.07 | ₩51,726 | ₩52,357 | ₩51,204 | ₩52,154 | +0.83% | 18.1만 |
|---|
| 2026.08.06 | ₩50,616 | ₩53,237 | ₩50,014 | ₩52,234 | +3.20% | 36.5만 |
|---|
| 2026.08.05 | ₩51,967 | ₩52,395 | ₩50,830 | ₩51,900 | -0.13% | 68.5만 |
|---|
| 2026.08.04 | ₩53,558 | ₩53,558 | ₩51,298 | ₩51,632 | -3.60% | 55.1만 |
|---|
| 2026.08.03 | ₩54,320 | ₩55,444 | ₩53,692 | ₩53,732 | -1.08% | 25.6만 |
|---|
| 2026.07.31 | ₩54,655 | ₩55,089 | ₩52,756 | ₩53,919 | -1.35% | 21.7만 |
|---|
| 2026.07.30 | ₩54,494 | ₩56,032 | ₩54,213 | ₩55,002 | +0.93% | 17.9만 |
|---|
| 2026.07.29 | ₩56,179 | ₩56,413 | ₩54,681 | ₩54,935 | -2.21% | 25.9만 |
|---|
| 2026.07.28 | ₩55,283 | ₩57,088 | ₩55,009 | ₩56,193 | +1.64% | 26.7만 |
|---|
| 2026.07.27 | ₩55,497 | ₩56,005 | ₩54,909 | ₩55,283 | -0.39% | 15.7만 |
|---|
| 2026.07.24 | ₩53,331 | ₩55,571 | ₩52,823 | ₩55,042 | +3.21% | 17.6만 |
|---|
| 2026.07.23 | ₩53,491 | ₩53,785 | ₩52,823 | ₩53,237 | -0.47% | 20.1만 |
|---|
| 2026.07.22 | ₩55,457 | ₩55,651 | ₩53,571 | ₩54,093 | -2.46% | 22.9만 |
|---|
| 2026.07.21 | ₩54,935 | ₩55,631 | ₩53,772 | ₩55,457 | +0.95% | 30.3만 |
|---|
| 2026.07.20 | ₩56,179 | ₩56,901 | ₩54,962 | ₩55,029 | -2.05% | 19만 |
|---|
| 2026.07.17 | ₩55,350 | ₩56,794 | ₩55,176 | ₩56,099 | +1.35% | 26만 |
|---|
| 2026.07.16 | ₩53,531 | ₩56,794 | ₩53,083 | ₩55,778 | +4.20% | 32.4만 |
|---|
| 2026.07.15 | ₩52,729 | ₩54,494 | ₩52,207 | ₩53,585 | +1.62% | 17.4만 |
|---|
| 2026.07.14 | ₩53,037 | ₩53,344 | ₩51,485 | ₩53,170 | +0.25% | 30.5만 |
|---|
| 2026.07.13 | ₩54,374 | ₩55,719 | ₩53,010 | ₩53,304 | -1.97% | 23.3만 |
|---|
| 2026.07.10 | ₩55,524 | ₩55,638 | ₩53,197 | ₩54,160 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩52,355 | ₩54,414 | ₩51,967 | ₩54,106 | +3.35% | 34.7만 |
|---|
| 2026.07.08 | ₩52,475 | ₩52,930 | ₩51,686 | ₩52,421 | -0.10% | 28만 |
|---|
| 2026.07.07 | ₩53,959 | ₩55,297 | ₩52,194 | ₩53,090 | -1.61% | 42.7만 |
|---|
| 2026.07.06 | ₩51,659 | ₩53,491 | ₩50,964 | ₩53,371 | +3.31% | 49.3만 |
|---|
| 2026.07.02 | ₩50,937 | ₩52,716 | ₩50,456 | ₩51,512 | +1.13% | 64.3만 |
|---|
| 2026.07.01 | ₩49,867 | ₩51,539 | ₩49,747 | ₩49,961 | +0.19% | 42.4만 |
|---|
| 2026.06.30 | ₩48,744 | ₩49,687 | ₩47,687 | ₩49,412 | +1.37% | 31.6만 |
|---|
| 2026.06.29 | ₩47,982 | ₩48,664 | ₩46,791 | ₩48,597 | +1.28% | 31.7만 |
|---|
| 2026.06.26 | ₩48,142 | ₩49,172 | ₩47,086 | ₩48,022 | -0.25% | 103.5만 |
|---|
| 2026.06.25 | ₩46,671 | ₩47,941 | ₩45,834 | ₩47,941 | +2.72% | 19.9만 |
|---|
| 2026.06.24 | ₩46,002 | ₩46,805 | ₩45,575 | ₩46,243 | +0.52% | 26.4만 |
|---|
| 2026.06.23 | ₩45,173 | ₩45,982 | ₩44,879 | ₩45,775 | +1.33% | 29.1만 |
|---|
| 2026.06.22 | ₩44,719 | ₩45,802 | ₩43,903 | ₩44,973 | +0.57% | 23.5만 |
|---|
| 2026.06.18 | ₩46,805 | ₩47,226 | ₩44,531 | ₩44,719 | -4.46% | 35.2만 |
|---|
| 2026.06.17 | ₩44,839 | ₩46,377 | ₩43,729 | ₩46,243 | +3.13% | 48.7만 |
|---|
| 2026.06.16 | ₩44,558 | ₩45,545 | ₩43,234 | ₩45,307 | +1.68% | 15.6만 |
|---|
| 2026.06.15 | ₩44,090 | ₩44,505 | ₩43,395 | ₩44,184 | +0.21% | 19.8만 |
|---|
| 2026.06.12 | ₩43,836 | ₩44,324 | ₩43,141 | ₩43,930 | +0.21% | 32.1만 |
|---|
| 2026.06.11 | ₩43,381 | ₩44,027 | ₩41,897 | ₩43,836 | +1.05% | 12.5만 |
|---|
| 2026.06.10 | ₩43,849 | ₩44,933 | ₩43,154 | ₩43,194 | -1.49% | 16.8만 |
|---|
| 2026.06.09 | ₩42,031 | ₩43,997 | ₩42,031 | ₩43,823 | +4.26% | 32.2만 |
|---|
| 2026.06.08 | ₩42,298 | ₩42,800 | ₩41,255 | ₩41,964 | -0.79% | 16.5만 |
|---|
| 2026.06.05 | ₩40,827 | ₩43,154 | ₩39,664 | ₩42,405 | +3.87% | 23.7만 |
|---|
| 2026.06.04 | ₩41,389 | ₩42,124 | ₩40,005 | ₩40,279 | -2.68% | 32.3만 |
|---|
| 2026.06.03 | ₩41,335 | ₩42,164 | ₩40,286 | ₩40,586 | -1.81% | 38.7만 |
|---|
| 2026.06.02 | ₩42,566 | ₩42,566 | ₩40,827 | ₩41,268 | -3.05% | 27.2만 |
|---|
| 2026.06.01 | ₩45,802 | ₩46,805 | ₩41,790 | ₩42,793 | -6.57% | 46.5만 |
|---|
| 2026.05.29 | ₩45,962 | ₩46,671 | ₩45,240 | ₩45,802 | -0.35% | 28.5만 |
|---|
| 2026.05.28 | ₩45,361 | ₩45,962 | ₩44,759 | ₩45,949 | +1.30% | 18.6만 |
|---|
| 2026.05.27 | ₩45,361 | ₩46,190 | ₩45,066 | ₩45,468 | +0.24% | 14.7만 |
|---|
| 2026.05.26 | ₩45,508 | ₩46,243 | ₩44,424 | ₩45,361 | -0.32% | 14.8만 |
|---|
| 2026.05.22 | ₩46,791 | ₩48,008 | ₩45,213 | ₩45,361 | -3.06% | 18.3만 |
|---|
| 2026.05.21 | ₩46,898 | ₩47,921 | ₩45,795 | ₩46,257 | -1.37% | 20.7만 |
|---|
| 2026.05.20 | ₩46,778 | ₩47,420 | ₩46,083 | ₩47,233 | +0.97% | 23.1만 |
|---|
| 2026.05.19 | ₩47,514 | ₩48,704 | ₩46,310 | ₩46,778 | -1.55% | 14.6만 |
|---|
| 2026.05.18 | ₩47,353 | ₩48,450 | ₩46,711 | ₩47,259 | -0.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,346 | ₩49,941 | ₩47,447 | ₩47,540 | -3.66% | 40.3만 |
|---|
| 2026.05.14 | ₩47,982 | ₩49,680 | ₩47,507 | ₩49,346 | +2.84% | 30.5만 |
|---|
| 2026.05.13 | ₩47,139 | ₩47,607 | ₩45,468 | ₩47,594 | +0.96% | 43.1만 |
|---|
| 2026.05.12 | ₩45,641 | ₩47,968 | ₩44,184 | ₩47,366 | +3.78% | 24.8만 |
|---|
| 2026.05.11 | ₩48,155 | ₩48,737 | ₩45,561 | ₩45,641 | -5.22% | 43.5만 |
|---|
| 2026.05.08 | ₩47,661 | ₩50,201 | ₩47,219 | ₩48,008 | +0.73% | 38.5만 |
|---|
| 2026.05.07 | ₩44,699 | ₩47,928 | ₩42,860 | ₩47,781 | +6.90% | 56.4만 |
|---|
| 2026.05.06 | ₩42,271 | ₩44,077 | ₩41,823 | ₩43,502 | +2.91% | 46.6만 |
|---|
| 2026.05.05 | ₩41,509 | ₩42,071 | ₩40,470 | ₩42,071 | +1.35% | 16.9만 |
|---|
| 2026.05.04 | ₩41,469 | ₩42,793 | ₩41,309 | ₩41,589 | +0.29% | 11.9만 |
|---|
| 2026.05.01 | ₩42,031 | ₩42,659 | ₩41,375 | ₩41,857 | -0.41% | 18.1만 |
|---|
| 2026.04.30 | ₩41,068 | ₩41,937 | ₩40,279 | ₩41,884 | +1.99% | 19만 |
|---|
| 2026.04.29 | ₩40,841 | ₩42,218 | ₩40,586 | ₩41,068 | +0.56% | 23.4만 |
|---|
| 2026.04.28 | ₩41,509 | ₩41,857 | ₩40,727 | ₩41,175 | -0.81% | 14.8만 |
|---|
| 2026.04.27 | ₩40,132 | ₩41,469 | ₩39,583 | ₩41,309 | +2.93% | 15.9만 |
|---|
| 2026.04.24 | ₩39,998 | ₩40,332 | ₩38,955 | ₩40,132 | +0.33% | 21.3만 |
|---|
| 2026.04.23 | ₩39,423 | ₩40,738 | ₩39,349 | ₩40,266 | +2.14% | 15.8만 |
|---|
| 2026.04.22 | ₩38,634 | ₩39,677 | ₩37,698 | ₩39,276 | +1.66% | 26.3만 |
|---|
| 2026.04.21 | ₩39,784 | ₩40,145 | ₩38,326 | ₩38,647 | -2.86% | 24.6만 |
|---|
| 2026.04.20 | ₩40,881 | ₩41,770 | ₩39,530 | ₩39,637 | -3.04% | 11.8만 |
|---|
| 2026.04.17 | ₩41,135 | ₩41,696 | ₩41,024 | ₩41,108 | -0.07% | 14.9만 |
|---|
| 2026.04.16 | ₩40,613 | ₩41,382 | ₩40,065 | ₩40,680 | +0.16% | 31.4만 |
|---|
| 2026.04.15 | ₩40,787 | ₩41,429 | ₩40,078 | ₩40,841 | +0.13% | 11.9만 |
|---|
| 2026.04.14 | ₩41,750 | ₩42,124 | ₩40,921 | ₩40,988 | -1.83% | 13.3만 |
|---|
| 2026.04.13 | ₩41,054 | ₩41,897 | ₩40,907 | ₩41,884 | +2.02% | 19.3만 |
|---|
| 2026.04.10 | ₩42,271 | ₩42,378 | ₩40,386 | ₩41,028 | -2.94% | 14.2만 |
|---|
| 2026.04.09 | ₩41,135 | ₩42,485 | ₩41,135 | ₩42,352 | +2.96% | 11.6만 |
|---|
| 2026.04.08 | ₩41,870 | ₩42,332 | ₩41,081 | ₩41,469 | -0.96% | 27.6만 |
|---|
| 2026.04.07 | ₩40,105 | ₩40,974 | ₩40,065 | ₩40,854 | +1.87% | 32.7만 |
|---|
| 2026.04.06 | ₩39,664 | ₩40,145 | ₩39,329 | ₩40,011 | +0.88% | 30.6만 |
|---|
| 2026.04.02 | ₩39,985 | ₩40,560 | ₩39,550 | ₩39,664 | -0.80% | 25.1만 |
|---|
| 2026.04.01 | ₩40,653 | ₩41,375 | ₩40,346 | ₩40,586 | -0.16% | 50.6만 |
|---|
| 2026.03.31 | ₩41,349 | ₩41,349 | ₩39,851 | ₩40,760 | -1.42% | 19만 |
|---|
| 2026.03.30 | ₩40,199 | ₩40,560 | ₩38,875 | ₩40,306 | +0.27% | 21.1만 |
|---|
| 2026.03.27 | ₩40,867 | ₩42,111 | ₩39,436 | ₩39,904 | -2.36% | 22.1만 |
|---|
| 2026.03.26 | ₩41,469 | ₩41,469 | ₩40,399 | ₩40,867 | -1.45% | 29.6만 |
|---|
| 2026.03.25 | ₩42,004 | ₩42,098 | ₩40,827 | ₩41,603 | -0.96% | 18.3만 |
|---|
| 2026.03.24 | ₩41,950 | ₩41,950 | ₩40,660 | ₩41,482 | -1.12% | 25.8만 |
|---|
| 2026.03.23 | ₩42,338 | ₩43,047 | ₩40,794 | ₩41,950 | -0.92% | 19.4만 |
|---|
| 2026.03.20 | ₩42,873 | ₩43,034 | ₩40,881 | ₩41,523 | -3.15% | 41.5만 |
|---|
| 2026.03.19 | ₩44,451 | ₩44,819 | ₩42,298 | ₩42,873 | -3.55% | 18.1만 |
|---|
| 2026.03.18 | ₩43,662 | ₩44,953 | ₩43,502 | ₩44,478 | +1.87% | 32.7만 |
|---|
| 2026.03.17 | ₩44,946 | ₩45,688 | ₩43,890 | ₩44,170 | -1.73% | 18.2만 |
|---|
| 2026.03.16 | ₩44,184 | ₩45,267 | ₩44,169 | ₩44,786 | +1.36% | 15만 |
|---|
| 2026.03.13 | ₩45,601 | ₩46,216 | ₩43,669 | ₩43,983 | -3.55% | 27.6만 |
|---|
| 2026.03.12 | ₩44,879 | ₩46,457 | ₩44,826 | ₩45,588 | +1.58% | 23.4만 |
|---|
| 2026.03.11 | ₩45,053 | ₩46,016 | ₩44,465 | ₩45,508 | +1.01% | 29.6만 |
|---|
| 2026.03.10 | ₩46,056 | ₩46,323 | ₩45,040 | ₩45,534 | -1.13% | 48.2만 |
|---|
| 2026.03.09 | ₩44,906 | ₩46,497 | ₩44,110 | ₩46,056 | +2.56% | 30.3만 |
|---|
| 2026.03.06 | ₩43,622 | ₩45,046 | ₩43,549 | ₩45,013 | +3.19% | 41.9만 |
|---|
| 2026.03.05 | ₩44,438 | ₩44,638 | ₩43,729 | ₩44,531 | +0.21% | 21.2만 |
|---|
| 2026.03.04 | ₩44,023 | ₩44,892 | ₩43,502 | ₩44,852 | +1.88% | 26.6만 |
|---|
| 2026.03.03 | ₩44,197 | ₩45,240 | ₩43,046 | ₩44,157 | -0.09% | 28.1만 |
|---|
| 2026.03.02 | ₩44,304 | ₩45,708 | ₩42,592 | ₩45,227 | +2.08% | 26.8만 |
|---|
| 2026.02.27 | ₩40,627 | ₩46,805 | ₩40,245 | ₩45,080 | +10.96% | 52.6만 |
|---|
| 2026.02.26 | ₩42,419 | ₩42,646 | ₩38,494 | ₩40,774 | -3.88% | 74.9만 |
|---|
| 2026.02.25 | ₩43,234 | ₩44,545 | ₩42,459 | ₩44,251 | +2.35% | 29.9만 |
|---|
| 2026.02.24 | ₩43,221 | ₩43,542 | ₩41,830 | ₩42,766 | -1.05% | 28만 |
|---|
| 2026.02.23 | ₩43,328 | ₩43,903 | ₩42,780 | ₩43,542 | +0.49% | 32.7만 |
|---|
| 2026.02.20 | ₩43,395 | ₩43,482 | ₩42,606 | ₩43,221 | -0.40% | 11.2만 |
|---|
| 2026.02.19 | ₩43,528 | ₩43,829 | ₩42,686 | ₩43,261 | -0.61% | 19.2만 |
|---|
| 2026.02.18 | ₩42,739 | ₩44,184 | ₩42,499 | ₩43,662 | +2.16% | 30.4만 |
|---|
| 2026.02.17 | ₩42,806 | ₩43,127 | ₩41,449 | ₩42,592 | -0.50% | 42.7만 |
|---|
| 2026.02.13 | ₩41,616 | ₩43,381 | ₩41,469 | ₩42,753 | +2.73% | 15.1만 |
|---|
| 2026.02.12 | ₩42,646 | ₩43,181 | ₩41,496 | ₩41,670 | -2.29% | 17.9만 |
|---|
| 2026.02.11 | ₩41,549 | ₩42,459 | ₩41,282 | ₩42,271 | +1.74% | 32.4만 |
|---|
| 2026.02.10 | ₩41,188 | ₩41,576 | ₩40,493 | ₩41,416 | +0.55% | 14.3만 |
|---|
| 2026.02.09 | ₩40,640 | ₩41,469 | ₩40,118 | ₩41,188 | +1.35% | 35만 |
|---|
| 2026.02.06 | ₩40,052 | ₩40,740 | ₩39,450 | ₩40,586 | +1.34% | 24.8만 |
|---|
| 2026.02.05 | ₩38,794 | ₩40,827 | ₩38,794 | ₩40,092 | +3.34% | 33.2만 |
|---|
| 2026.02.04 | ₩38,928 | ₩39,744 | ₩38,326 | ₩38,674 | -0.65% | 28.4만 |
|---|
| 2026.02.03 | ₩38,340 | ₩39,263 | ₩37,872 | ₩39,075 | +1.92% | 45.1만 |
|---|
| 2026.02.02 | ₩37,029 | ₩38,353 | ₩36,769 | ₩37,738 | +1.91% | 27.9만 |
|---|
| 2026.01.30 | ₩36,534 | ₩37,130 | ₩35,719 | ₩36,936 | +1.10% | 29.1만 |
|---|
| 2026.01.29 | ₩36,748 | ₩36,748 | ₩35,659 | ₩36,561 | -0.51% | 25.6만 |
|---|
| 2026.01.28 | ₩36,708 | ₩37,230 | ₩36,120 | ₩36,762 | +0.15% | 44.7만 |
|---|
| 2026.01.27 | ₩40,841 | ₩41,054 | ₩36,200 | ₩36,949 | -9.53% | 78.8만 |
|---|
| 2026.01.26 | ₩40,827 | ₩41,161 | ₩40,419 | ₩40,841 | +0.03% | 22.4만 |
|---|
| 2026.01.23 | ₩42,191 | ₩42,606 | ₩39,892 | ₩40,827 | -3.23% | 28.8만 |
|---|
| 2026.01.22 | ₩40,332 | ₩42,713 | ₩40,299 | ₩41,670 | +3.32% | 86.4만 |
|---|
| 2026.01.21 | ₩39,316 | ₩40,332 | ₩38,032 | ₩40,118 | +2.04% | 37.1만 |
|---|
| 2026.01.20 | ₩38,326 | ₩39,583 | ₩37,479 | ₩39,182 | +2.23% | 21.4만 |
|---|
| 2026.01.16 | ₩39,864 | ₩40,386 | ₩38,380 | ₩38,982 | -2.21% | 24.7만 |
|---|
| 2026.01.15 | ₩38,567 | ₩40,332 | ₩38,347 | ₩39,985 | +3.68% | 24.4만 |
|---|
| 2026.01.14 | ₩38,273 | ₩38,540 | ₩37,725 | ₩38,540 | +0.70% | 28.5만 |
|---|
| 2026.01.13 | ₩38,514 | ₩38,781 | ₩37,932 | ₩38,447 | -0.17% | 17.7만 |
|---|
| 2026.01.12 | ₩37,604 | ₩38,634 | ₩36,950 | ₩38,594 | +2.63% | 21.8만 |
|---|
| 2026.01.09 | ₩38,942 | ₩39,075 | ₩37,604 | ₩37,618 | -3.40% | 17.9만 |
|---|
| 2026.01.08 | ₩38,460 | ₩39,844 | ₩38,460 | ₩38,915 | +1.18% | 18.6만 |
|---|
| 2026.01.07 | ₩38,621 | ₩39,610 | ₩38,359 | ₩38,647 | +0.07% | 29.4만 |
|---|
| 2026.01.06 | ₩37,751 | ₩38,567 | ₩37,537 | ₩38,233 | +1.28% | 21.8만 |
|---|
| 2026.01.05 | ₩36,989 | ₩38,173 | ₩36,976 | ₩37,979 | +2.68% | 18.5만 |
|---|
| 2026.01.02 | ₩37,644 | ₩37,644 | ₩36,815 | ₩37,217 | -1.14% | 16.2만 |
|---|
| 2025.12.31 | ₩38,514 | ₩38,514 | ₩37,591 | ₩37,644 | -2.26% | 11.3만 |
|---|
| 2025.12.30 | ₩39,102 | ₩39,142 | ₩38,353 | ₩38,514 | -1.50% | 14.1만 |
|---|
| 2025.12.29 | ₩38,821 | ₩39,216 | ₩38,393 | ₩39,089 | +0.69% | 22.5만 |
|---|
| 2025.12.26 | ₩39,222 | ₩39,523 | ₩38,500 | ₩38,848 | -0.95% | 10.8만 |
|---|
| 2025.12.24 | ₩39,263 | ₩39,530 | ₩38,808 | ₩39,089 | -0.44% | 6.5만 |
|---|
| 2025.12.23 | ₩39,316 | ₩39,570 | ₩38,861 | ₩39,263 | -0.14% | 14.1만 |
|---|
| 2025.12.22 | ₩39,222 | ₩39,998 | ₩38,995 | ₩39,383 | +0.41% | 24.9만 |
|---|
| 2025.12.19 | ₩39,022 | ₩39,477 | ₩38,768 | ₩39,236 | +0.55% | 30.1만 |
|---|
| 2025.12.18 | ₩39,597 | ₩40,052 | ₩38,930 | ₩39,263 | -0.84% | 23.4만 |
|---|
| 2025.12.17 | ₩39,624 | ₩39,945 | ₩39,129 | ₩39,303 | -0.81% | 25.2만 |
|---|
| 2025.12.16 | ₩40,065 | ₩40,734 | ₩39,490 | ₩39,757 | -0.77% | 25.5만 |
|---|
| 2025.12.15 | ₩39,878 | ₩40,138 | ₩39,371 | ₩39,757 | -0.30% | 21.3만 |
|---|
| 2025.12.12 | ₩39,450 | ₩40,359 | ₩39,309 | ₩39,744 | +0.75% | 29.2만 |
|---|
| 2025.12.11 | ₩39,115 | ₩39,650 | ₩38,962 | ₩39,463 | +0.89% | 27.7만 |
|---|
| 2025.12.10 | ₩38,380 | ₩39,049 | ₩38,179 | ₩38,875 | +1.29% | 24.4만 |
|---|
| 2025.12.09 | ₩38,794 | ₩39,109 | ₩38,072 | ₩38,647 | -0.38% | 21.9만 |
|---|
| 2025.12.08 | ₩39,450 | ₩39,450 | ₩38,407 | ₩38,540 | -2.31% | 24만 |
|---|
| 2025.12.05 | ₩38,875 | ₩39,115 | ₩38,233 | ₩39,062 | +0.48% | 24만 |
|---|
| 2025.12.04 | ₩38,768 | ₩39,383 | ₩38,273 | ₩38,701 | -0.17% | 27만 |
|---|
| 2025.12.03 | ₩38,754 | ₩39,717 | ₩38,253 | ₩38,888 | +0.35% | 29.9만 |
|---|
| 2025.12.02 | ₩39,557 | ₩40,466 | ₩38,594 | ₩39,142 | -1.05% | 36.9만 |
|---|
| 2025.12.01 | ₩37,056 | ₩39,102 | ₩36,962 | ₩37,979 | +2.49% | 47.4만 |
|---|
| 2025.11.28 | ₩37,751 | ₩37,751 | ₩36,641 | ₩37,043 | -1.88% | 11.2만 |
|---|
| 2025.11.26 | ₩37,270 | ₩37,685 | ₩37,183 | ₩37,564 | +0.79% | 25.5만 |
|---|
| 2025.11.25 | ₩36,040 | ₩37,578 | ₩35,812 | ₩37,537 | +4.16% | 27.2만 |
|---|
| 2025.11.24 | ₩35,545 | ₩36,107 | ₩35,304 | ₩35,839 | +0.83% | 22만 |
|---|
| 2025.11.21 | ₩34,542 | ₩36,040 | ₩34,188 | ₩35,665 | +3.25% | 27.1만 |
|---|
| 2025.11.20 | ₩35,425 | ₩35,679 | ₩34,609 | ₩34,649 | -2.19% | 17.4만 |
|---|
| 2025.11.19 | ₩34,836 | ₩35,251 | ₩34,368 | ₩34,983 | +0.42% | 20.5만 |
|---|
| 2025.11.18 | ₩35,331 | ₩35,679 | ₩34,422 | ₩34,890 | -1.25% | 31.1만 |
|---|
| 2025.11.17 | ₩34,034 | ₩35,010 | ₩33,325 | ₩33,967 | -0.20% | 37.7만 |
|---|
| 2025.11.14 | ₩33,191 | ₩33,425 | ₩32,710 | ₩33,298 | +0.32% | 22.9만 |
|---|
| 2025.11.13 | ₩33,432 | ₩33,646 | ₩32,910 | ₩33,285 | -0.44% | 23.7만 |
|---|
| 2025.11.12 | ₩33,659 | ₩34,381 | ₩33,538 | ₩33,766 | +0.32% | 19.4만 |
|---|
| 2025.11.11 | ₩33,031 | ₩34,355 | ₩32,376 | ₩33,780 | +2.27% | 26.2만 |
|---|
| 2025.11.10 | ₩33,793 | ₩34,569 | ₩32,596 | ₩32,897 | -2.65% | 32.9만 |
|---|
| 2025.11.07 | ₩31,988 | ₩34,943 | ₩31,426 | ₩34,154 | +6.77% | 49.1만 |
|---|
| 2025.11.06 | ₩34,007 | ₩34,007 | ₩29,761 | ₩31,760 | -6.61% | 52.7만 |
|---|
| 2025.11.05 | ₩33,806 | ₩34,903 | ₩33,472 | ₩33,659 | -0.44% | 37.4만 |
|---|
| 2025.11.04 | ₩33,379 | ₩34,301 | ₩33,238 | ₩33,806 | +1.28% | 38.4만 |
|---|
| 2025.11.03 | ₩33,766 | ₩33,773 | ₩32,536 | ₩33,499 | -0.79% | 31.4만 |
|---|
| 2025.10.31 | ₩32,910 | ₩33,205 | ₩32,442 | ₩33,071 | +0.49% | 30.8만 |
|---|
| 2025.10.30 | ₩33,165 | ₩33,780 | ₩32,844 | ₩32,910 | -0.77% | 25.8만 |
|---|
| 2025.10.29 | ₩34,622 | ₩34,943 | ₩33,171 | ₩33,472 | -3.32% | 18.6만 |
|---|
| 2025.10.28 | ₩33,833 | ₩34,789 | ₩33,633 | ₩34,622 | +2.33% | 31.3만 |
|---|
| 2025.10.27 | ₩33,673 | ₩33,920 | ₩33,205 | ₩33,780 | +0.32% | 16.9만 |
|---|
| 2025.10.24 | ₩33,780 | ₩34,662 | ₩33,205 | ₩33,753 | -0.08% | 31.1만 |
|---|
| 2025.10.23 | ₩33,272 | ₩33,726 | ₩32,590 | ₩32,737 | -1.61% | 33.2만 |
|---|
| 2025.10.22 | ₩32,269 | ₩33,559 | ₩31,914 | ₩33,405 | +3.52% | 56.7만 |
|---|
| 2025.10.21 | ₩32,148 | ₩32,295 | ₩31,132 | ₩32,135 | -0.04% | 111.4만 |
|---|
| 2025.10.20 | ₩31,640 | ₩32,188 | ₩31,332 | ₩32,095 | +1.44% | 13.9만 |
|---|
| 2025.10.17 | ₩31,881 | ₩32,182 | ₩31,573 | ₩31,613 | -0.84% | 13.7만 |
|---|
| 2025.10.16 | ₩32,616 | ₩32,616 | ₩31,921 | ₩31,974 | -1.97% | 13.9만 |
|---|
| 2025.10.15 | ₩32,188 | ₩32,696 | ₩31,921 | ₩32,416 | +0.71% | 15.3만 |
|---|
| 2025.10.14 | ₩31,680 | ₩32,215 | ₩31,627 | ₩32,188 | +1.60% | 26.3만 |
|---|
| 2025.10.13 | ₩32,710 | ₩32,797 | ₩31,961 | ₩32,081 | -1.92% | 16.6만 |
|---|
| 2025.10.10 | ₩33,365 | ₩33,365 | ₩32,322 | ₩32,563 | -2.40% | 21.9만 |
|---|