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 | ₩53,669 | ₩54,711 | ₩53,028 | ₩53,081 | -1.10% | 32.1만 |
| 2026.10.08 | ₩52,560 | ₩54,444 | ₩52,119 | ₩53,936 | +2.62% | 32.2만 |
| 2026.10.07 | ₩53,375 | ₩54,097 | ₩52,280 | ₩52,934 | -0.83% | 98만 |
| 2026.10.06 | ₩54,043 | ₩54,938 | ₩53,242 | ₩53,382 | -1.22% | 23.6만 |
| 2026.10.05 | ₩52,721 | ₩54,150 | ₩51,983 | ₩53,843 | +2.13% | 30.4만 |
| 2026.10.02 | ₩52,413 | ₩53,148 | ₩51,772 | ₩52,427 | +0.03% | 25.5만 |
| 2026.10.01 | ₩51,759 | ₩53,202 | ₩50,837 | ₩51,825 | +0.13% | 34.9만 |
| 2026.09.30 | ₩54,471 | ₩54,471 | ₩51,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,106 |
| -4.34% |
| 24.9만 |
| 2026.09.29 | ₩54,310 | ₩55,570 | ₩52,974 | ₩54,110 | -0.37% | 31.1만 |
|---|
| 2026.09.28 | ₩54,471 | ₩55,540 | ₩54,310 | ₩54,644 | +0.32% | 46.1만 |
|---|
| 2026.09.25 | ₩53,041 | ₩54,564 | ₩52,767 | ₩54,471 | +2.70% | 42.2만 |
|---|
| 2026.09.24 | ₩53,188 | ₩54,043 | ₩52,580 | ₩52,948 | -0.45% | 30.2만 |
|---|
| 2026.09.23 | ₩52,387 | ₩53,181 | ₩51,865 | ₩52,974 | +1.12% | 26.9만 |
|---|
| 2026.09.22 | ₩52,306 | ₩53,482 | ₩52,306 | ₩52,654 | +0.66% | 23.3만 |
|---|
| 2026.09.21 | ₩52,707 | ₩53,228 | ₩51,618 | ₩52,053 | -1.24% | 27.2만 |
|---|
| 2026.09.18 | ₩53,055 | ₩53,515 | ₩51,572 | ₩52,934 | -0.23% | 79.9만 |
|---|
| 2026.09.17 | ₩56,675 | ₩57,103 | ₩53,215 | ₩53,482 | -5.63% | 120.8만 |
|---|
| 2026.09.16 | ₩53,242 | ₩56,849 | ₩53,144 | ₩56,755 | +6.60% | 113.5만 |
|---|
| 2026.09.15 | ₩53,549 | ₩53,549 | ₩52,353 | ₩53,402 | -0.27% | 24.1만 |
|---|
| 2026.09.14 | ₩52,761 | ₩53,789 | ₩52,308 | ₩53,589 | +1.57% | 31.5만 |
|---|
| 2026.09.11 | ₩53,295 | ₩53,442 | ₩52,206 | ₩52,373 | -1.73% | 29.9만 |
|---|
| 2026.09.10 | ₩52,988 | ₩53,843 | ₩51,865 | ₩52,507 | -0.91% | 23만 |
|---|
| 2026.09.09 | ₩52,066 | ₩53,055 | ₩50,904 | ₩52,908 | +1.62% | 25.4만 |
|---|
| 2026.09.08 | ₩50,182 | ₩53,248 | ₩49,795 | ₩52,520 | +4.66% | 25.3만 |
|---|
| 2026.09.04 | ₩50,944 | ₩51,465 | ₩50,256 | ₩50,770 | -0.34% | 17.4만 |
|---|
| 2026.09.03 | ₩50,930 | ₩51,665 | ₩49,881 | ₩51,491 | +1.10% | 20만 |
|---|
| 2026.09.02 | ₩50,596 | ₩51,438 | ₩50,048 | ₩50,583 | -0.03% | 20.9만 |
|---|
| 2026.09.01 | ₩49,274 | ₩50,743 | ₩48,989 | ₩50,423 | +2.33% | 24.3만 |
|---|
| 2026.08.31 | ₩49,447 | ₩49,768 | ₩48,752 | ₩49,113 | -0.68% | 27.3만 |
|---|
| 2026.08.28 | ₩50,743 | ₩51,044 | ₩49,474 | ₩49,541 | -2.37% | 21.8만 |
|---|
| 2026.08.27 | ₩50,623 | ₩51,625 | ₩49,935 | ₩50,529 | -0.18% | 33.7만 |
|---|
| 2026.08.26 | ₩51,157 | ₩51,799 | ₩51,024 | ₩51,144 | -0.03% | 17.8만 |
|---|
| 2026.08.25 | ₩52,079 | ₩52,774 | ₩50,409 | ₩51,104 | -1.87% | 22.6만 |
|---|
| 2026.08.24 | ₩52,306 | ₩52,901 | ₩51,678 | ₩51,959 | -0.66% | 22.7만 |
|---|
| 2026.08.21 | ₩52,106 | ₩52,433 | ₩51,652 | ₩51,946 | -0.31% | 34.1만 |
|---|
| 2026.08.20 | ₩51,865 | ₩52,854 | ₩51,772 | ₩52,106 | +0.46% | 16.1만 |
|---|
| 2026.08.19 | ₩53,121 | ₩53,442 | ₩51,799 | ₩52,293 | -1.56% | 21.7만 |
|---|
| 2026.08.18 | ₩52,346 | ₩53,803 | ₩52,106 | ₩52,640 | +0.56% | 18.5만 |
|---|
| 2026.08.17 | ₩52,867 | ₩52,867 | ₩51,445 | ₩52,346 | -0.99% | 22.2만 |
|---|
| 2026.08.14 | ₩51,692 | ₩52,707 | ₩50,970 | ₩52,533 | +1.63% | 22.6만 |
|---|
| 2026.08.13 | ₩51,946 | ₩52,400 | ₩51,418 | ₩51,625 | -0.62% | 23.7만 |
|---|
| 2026.08.12 | ₩51,104 | ₩51,906 | ₩50,912 | ₩51,278 | +0.34% | 30.1만 |
|---|
| 2026.08.11 | ₩53,335 | ₩54,173 | ₩50,716 | ₩50,997 | -4.38% | 22.7만 |
|---|
| 2026.08.10 | ₩51,491 | ₩53,723 | ₩51,291 | ₩52,961 | +2.85% | 22.1만 |
|---|
| 2026.08.07 | ₩51,678 | ₩52,309 | ₩51,157 | ₩52,106 | +0.83% | 18.1만 |
|---|
| 2026.08.06 | ₩50,569 | ₩53,188 | ₩49,968 | ₩52,186 | +3.20% | 36.5만 |
|---|
| 2026.08.05 | ₩51,919 | ₩52,346 | ₩50,783 | ₩51,852 | -0.13% | 68.5만 |
|---|
| 2026.08.04 | ₩53,509 | ₩53,509 | ₩51,251 | ₩51,585 | -3.60% | 55.1만 |
|---|
| 2026.08.03 | ₩54,270 | ₩55,393 | ₩53,642 | ₩53,682 | -1.08% | 25.6만 |
|---|
| 2026.07.31 | ₩54,604 | ₩55,039 | ₩52,707 | ₩53,870 | -1.35% | 21.7만 |
|---|
| 2026.07.30 | ₩54,444 | ₩55,980 | ₩54,163 | ₩54,952 | +0.93% | 17.9만 |
|---|
| 2026.07.29 | ₩56,127 | ₩56,361 | ₩54,631 | ₩54,885 | -2.21% | 25.9만 |
|---|
| 2026.07.28 | ₩55,232 | ₩57,036 | ₩54,958 | ₩56,141 | +1.64% | 26.7만 |
|---|
| 2026.07.27 | ₩55,446 | ₩55,954 | ₩54,858 | ₩55,232 | -0.39% | 15.7만 |
|---|
| 2026.07.24 | ₩53,282 | ₩55,520 | ₩52,774 | ₩54,992 | +3.21% | 17.6만 |
|---|
| 2026.07.23 | ₩53,442 | ₩53,736 | ₩52,774 | ₩53,188 | -0.47% | 20.1만 |
|---|
| 2026.07.22 | ₩55,406 | ₩55,600 | ₩53,522 | ₩54,043 | -2.46% | 22.9만 |
|---|
| 2026.07.21 | ₩54,885 | ₩55,580 | ₩53,723 | ₩55,406 | +0.95% | 30.3만 |
|---|
| 2026.07.20 | ₩56,127 | ₩56,849 | ₩54,912 | ₩54,978 | -2.05% | 19만 |
|---|
| 2026.07.17 | ₩55,299 | ₩56,742 | ₩55,125 | ₩56,047 | +1.35% | 26만 |
|---|
| 2026.07.16 | ₩53,482 | ₩56,742 | ₩53,035 | ₩55,727 | +4.20% | 32.4만 |
|---|
| 2026.07.15 | ₩52,680 | ₩54,444 | ₩52,159 | ₩53,536 | +1.62% | 17.4만 |
|---|
| 2026.07.14 | ₩52,988 | ₩53,295 | ₩51,438 | ₩53,121 | +0.25% | 30.5만 |
|---|
| 2026.07.13 | ₩54,324 | ₩55,668 | ₩52,961 | ₩53,255 | -1.97% | 23.3만 |
|---|
| 2026.07.10 | ₩55,473 | ₩55,586 | ₩53,148 | ₩54,110 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩52,306 | ₩54,364 | ₩51,919 | ₩54,057 | +3.35% | 34.7만 |
|---|
| 2026.07.08 | ₩52,427 | ₩52,881 | ₩51,638 | ₩52,373 | -0.10% | 28만 |
|---|
| 2026.07.07 | ₩53,910 | ₩55,246 | ₩52,146 | ₩53,041 | -1.61% | 42.7만 |
|---|
| 2026.07.06 | ₩51,612 | ₩53,442 | ₩50,917 | ₩53,322 | +3.31% | 49.3만 |
|---|
| 2026.07.02 | ₩50,890 | ₩52,667 | ₩50,409 | ₩51,465 | +1.13% | 64.3만 |
|---|
| 2026.07.01 | ₩49,821 | ₩51,491 | ₩49,701 | ₩49,915 | +0.19% | 42.4만 |
|---|
| 2026.06.30 | ₩48,699 | ₩49,641 | ₩47,644 | ₩49,367 | +1.37% | 31.6만 |
|---|
| 2026.06.29 | ₩47,937 | ₩48,619 | ₩46,748 | ₩48,552 | +1.28% | 31.7만 |
|---|
| 2026.06.26 | ₩48,098 | ₩49,127 | ₩47,042 | ₩47,978 | -0.25% | 103.5만 |
|---|
| 2026.06.25 | ₩46,628 | ₩47,897 | ₩45,792 | ₩47,897 | +2.72% | 19.9만 |
|---|
| 2026.06.24 | ₩45,960 | ₩46,762 | ₩45,533 | ₩46,201 | +0.52% | 26.4만 |
|---|
| 2026.06.23 | ₩45,132 | ₩45,940 | ₩44,838 | ₩45,733 | +1.33% | 29.1만 |
|---|
| 2026.06.22 | ₩44,678 | ₩45,760 | ₩43,863 | ₩44,931 | +0.57% | 23.5만 |
|---|
| 2026.06.18 | ₩46,762 | ₩47,183 | ₩44,490 | ₩44,678 | -4.46% | 35.2만 |
|---|
| 2026.06.17 | ₩44,798 | ₩46,334 | ₩43,689 | ₩46,201 | +3.13% | 48.7만 |
|---|
| 2026.06.16 | ₩44,517 | ₩45,503 | ₩43,194 | ₩45,265 | +1.68% | 15.6만 |
|---|
| 2026.06.15 | ₩44,050 | ₩44,464 | ₩43,355 | ₩44,143 | +0.21% | 19.8만 |
|---|
| 2026.06.12 | ₩43,796 | ₩44,283 | ₩43,101 | ₩43,889 | +0.21% | 32.1만 |
|---|
| 2026.06.11 | ₩43,341 | ₩43,987 | ₩41,858 | ₩43,796 | +1.05% | 12.5만 |
|---|
| 2026.06.10 | ₩43,809 | ₩44,891 | ₩43,114 | ₩43,154 | -1.49% | 16.8만 |
|---|
| 2026.06.09 | ₩41,992 | ₩43,956 | ₩41,992 | ₩43,782 | +4.26% | 32.2만 |
|---|
| 2026.06.08 | ₩42,259 | ₩42,760 | ₩41,217 | ₩41,925 | -0.79% | 16.5만 |
|---|
| 2026.06.05 | ₩40,790 | ₩43,114 | ₩39,627 | ₩42,366 | +3.87% | 23.7만 |
|---|
| 2026.06.04 | ₩41,351 | ₩42,086 | ₩39,968 | ₩40,242 | -2.68% | 32.3만 |
|---|
| 2026.06.03 | ₩41,297 | ₩42,126 | ₩40,249 | ₩40,549 | -1.81% | 38.7만 |
|---|
| 2026.06.02 | ₩42,526 | ₩42,526 | ₩40,790 | ₩41,231 | -3.05% | 27.2만 |
|---|
| 2026.06.01 | ₩45,760 | ₩46,762 | ₩41,752 | ₩42,754 | -6.57% | 46.5만 |
|---|
| 2026.05.29 | ₩45,920 | ₩46,628 | ₩45,199 | ₩45,760 | -0.35% | 28.5만 |
|---|
| 2026.05.28 | ₩45,319 | ₩45,920 | ₩44,718 | ₩45,907 | +1.30% | 18.6만 |
|---|
| 2026.05.27 | ₩45,319 | ₩46,147 | ₩45,025 | ₩45,426 | +0.24% | 14.7만 |
|---|
| 2026.05.26 | ₩45,466 | ₩46,201 | ₩44,384 | ₩45,319 | -0.32% | 14.8만 |
|---|
| 2026.05.22 | ₩46,748 | ₩47,964 | ₩45,172 | ₩45,319 | -3.06% | 18.3만 |
|---|
| 2026.05.21 | ₩46,855 | ₩47,877 | ₩45,753 | ₩46,214 | -1.37% | 20.7만 |
|---|
| 2026.05.20 | ₩46,735 | ₩47,376 | ₩46,040 | ₩47,189 | +0.97% | 23.1만 |
|---|
| 2026.05.19 | ₩47,470 | ₩48,659 | ₩46,267 | ₩46,735 | -1.55% | 14.6만 |
|---|
| 2026.05.18 | ₩47,310 | ₩48,405 | ₩46,668 | ₩47,216 | -0.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,300 | ₩49,895 | ₩47,403 | ₩47,497 | -3.66% | 40.3만 |
|---|
| 2026.05.14 | ₩47,937 | ₩49,634 | ₩47,463 | ₩49,300 | +2.84% | 30.5만 |
|---|
| 2026.05.13 | ₩47,096 | ₩47,563 | ₩45,426 | ₩47,550 | +0.96% | 43.1만 |
|---|
| 2026.05.12 | ₩45,599 | ₩47,924 | ₩44,143 | ₩47,323 | +3.78% | 24.8만 |
|---|
| 2026.05.11 | ₩48,111 | ₩48,692 | ₩45,519 | ₩45,599 | -5.22% | 43.5만 |
|---|
| 2026.05.08 | ₩47,617 | ₩50,155 | ₩47,176 | ₩47,964 | +0.73% | 38.5만 |
|---|
| 2026.05.07 | ₩44,657 | ₩47,884 | ₩42,820 | ₩47,737 | +6.90% | 56.4만 |
|---|
| 2026.05.06 | ₩42,233 | ₩44,036 | ₩41,785 | ₩43,462 | +2.91% | 46.6만 |
|---|
| 2026.05.05 | ₩41,471 | ₩42,032 | ₩40,433 | ₩42,032 | +1.35% | 16.9만 |
|---|
| 2026.05.04 | ₩41,431 | ₩42,754 | ₩41,271 | ₩41,551 | +0.29% | 11.9만 |
|---|
| 2026.05.01 | ₩41,992 | ₩42,620 | ₩41,337 | ₩41,818 | -0.41% | 18.1만 |
|---|
| 2026.04.30 | ₩41,030 | ₩41,899 | ₩40,242 | ₩41,845 | +1.99% | 19만 |
|---|
| 2026.04.29 | ₩40,803 | ₩42,179 | ₩40,549 | ₩41,030 | +0.56% | 23.4만 |
|---|
| 2026.04.28 | ₩41,471 | ₩41,818 | ₩40,689 | ₩41,137 | -0.81% | 14.8만 |
|---|
| 2026.04.27 | ₩40,095 | ₩41,431 | ₩39,547 | ₩41,271 | +2.93% | 15.9만 |
|---|
| 2026.04.24 | ₩39,961 | ₩40,295 | ₩38,919 | ₩40,095 | +0.33% | 21.3만 |
|---|
| 2026.04.23 | ₩39,387 | ₩40,700 | ₩39,313 | ₩40,228 | +2.14% | 15.8만 |
|---|
| 2026.04.22 | ₩38,598 | ₩39,641 | ₩37,663 | ₩39,240 | +1.66% | 26.3만 |
|---|
| 2026.04.21 | ₩39,747 | ₩40,108 | ₩38,291 | ₩38,612 | -2.86% | 24.6만 |
|---|
| 2026.04.20 | ₩40,843 | ₩41,732 | ₩39,494 | ₩39,601 | -3.04% | 11.8만 |
|---|
| 2026.04.17 | ₩41,097 | ₩41,658 | ₩40,986 | ₩41,070 | -0.07% | 14.9만 |
|---|
| 2026.04.16 | ₩40,576 | ₩41,344 | ₩40,028 | ₩40,643 | +0.16% | 31.4만 |
|---|
| 2026.04.15 | ₩40,750 | ₩41,391 | ₩40,041 | ₩40,803 | +0.13% | 11.9만 |
|---|
| 2026.04.14 | ₩41,711 | ₩42,086 | ₩40,883 | ₩40,950 | -1.83% | 13.3만 |
|---|
| 2026.04.13 | ₩41,017 | ₩41,858 | ₩40,870 | ₩41,845 | +2.02% | 19.3만 |
|---|
| 2026.04.10 | ₩42,233 | ₩42,339 | ₩40,349 | ₩40,990 | -2.94% | 14.2만 |
|---|
| 2026.04.09 | ₩41,097 | ₩42,446 | ₩41,097 | ₩42,313 | +2.96% | 11.6만 |
|---|
| 2026.04.08 | ₩41,832 | ₩42,293 | ₩41,043 | ₩41,431 | -0.96% | 27.6만 |
|---|
| 2026.04.07 | ₩40,068 | ₩40,937 | ₩40,028 | ₩40,816 | +1.87% | 32.7만 |
|---|
| 2026.04.06 | ₩39,627 | ₩40,108 | ₩39,293 | ₩39,975 | +0.88% | 30.6만 |
|---|
| 2026.04.02 | ₩39,948 | ₩40,522 | ₩39,514 | ₩39,627 | -0.80% | 25.1만 |
|---|
| 2026.04.01 | ₩40,616 | ₩41,337 | ₩40,309 | ₩40,549 | -0.16% | 50.6만 |
|---|
| 2026.03.31 | ₩41,311 | ₩41,311 | ₩39,814 | ₩40,723 | -1.42% | 19만 |
|---|
| 2026.03.30 | ₩40,162 | ₩40,522 | ₩38,839 | ₩40,269 | +0.27% | 21.1만 |
|---|
| 2026.03.27 | ₩40,830 | ₩42,072 | ₩39,400 | ₩39,868 | -2.36% | 22.1만 |
|---|
| 2026.03.26 | ₩41,431 | ₩41,431 | ₩40,362 | ₩40,830 | -1.45% | 29.6만 |
|---|
| 2026.03.25 | ₩41,965 | ₩42,059 | ₩40,790 | ₩41,565 | -0.96% | 18.3만 |
|---|
| 2026.03.24 | ₩41,912 | ₩41,912 | ₩40,623 | ₩41,444 | -1.12% | 25.8만 |
|---|
| 2026.03.23 | ₩42,299 | ₩43,007 | ₩40,756 | ₩41,912 | -0.92% | 19.4만 |
|---|
| 2026.03.20 | ₩42,834 | ₩42,994 | ₩40,843 | ₩41,484 | -3.15% | 41.5만 |
|---|
| 2026.03.19 | ₩44,410 | ₩44,778 | ₩42,259 | ₩42,834 | -3.55% | 18.1만 |
|---|
| 2026.03.18 | ₩43,622 | ₩44,911 | ₩43,462 | ₩44,437 | +1.87% | 32.7만 |
|---|
| 2026.03.17 | ₩44,905 | ₩45,646 | ₩43,849 | ₩44,130 | -1.73% | 18.2만 |
|---|
| 2026.03.16 | ₩44,143 | ₩45,225 | ₩44,128 | ₩44,744 | +1.36% | 15만 |
|---|
| 2026.03.13 | ₩45,559 | ₩46,174 | ₩43,629 | ₩43,943 | -3.55% | 27.6만 |
|---|
| 2026.03.12 | ₩44,838 | ₩46,414 | ₩44,784 | ₩45,546 | +1.58% | 23.4만 |
|---|
| 2026.03.11 | ₩45,012 | ₩45,973 | ₩44,424 | ₩45,466 | +1.01% | 29.6만 |
|---|
| 2026.03.10 | ₩46,014 | ₩46,281 | ₩44,998 | ₩45,493 | -1.13% | 48.2만 |
|---|
| 2026.03.09 | ₩44,865 | ₩46,454 | ₩44,070 | ₩46,014 | +2.56% | 30.3만 |
|---|
| 2026.03.06 | ₩43,582 | ₩45,005 | ₩43,508 | ₩44,971 | +3.19% | 41.9만 |
|---|
| 2026.03.05 | ₩44,397 | ₩44,597 | ₩43,689 | ₩44,490 | +0.21% | 21.2만 |
|---|
| 2026.03.04 | ₩43,983 | ₩44,851 | ₩43,462 | ₩44,811 | +1.88% | 26.6만 |
|---|
| 2026.03.03 | ₩44,156 | ₩45,199 | ₩43,006 | ₩44,116 | -0.09% | 28.1만 |
|---|
| 2026.03.02 | ₩44,263 | ₩45,666 | ₩42,553 | ₩45,185 | +2.08% | 26.8만 |
|---|
| 2026.02.27 | ₩40,589 | ₩46,762 | ₩40,208 | ₩45,038 | +10.96% | 52.6만 |
|---|
| 2026.02.26 | ₩42,380 | ₩42,607 | ₩38,458 | ₩40,736 | -3.88% | 74.9만 |
|---|
| 2026.02.25 | ₩43,194 | ₩44,504 | ₩42,420 | ₩44,210 | +2.35% | 29.9만 |
|---|
| 2026.02.24 | ₩43,181 | ₩43,502 | ₩41,792 | ₩42,727 | -1.05% | 28만 |
|---|
| 2026.02.23 | ₩43,288 | ₩43,863 | ₩42,740 | ₩43,502 | +0.49% | 32.7만 |
|---|
| 2026.02.20 | ₩43,355 | ₩43,442 | ₩42,567 | ₩43,181 | -0.40% | 11.2만 |
|---|
| 2026.02.19 | ₩43,488 | ₩43,789 | ₩42,647 | ₩43,221 | -0.61% | 19.2만 |
|---|
| 2026.02.18 | ₩42,700 | ₩44,143 | ₩42,460 | ₩43,622 | +2.16% | 30.4만 |
|---|
| 2026.02.17 | ₩42,767 | ₩43,088 | ₩41,411 | ₩42,553 | -0.50% | 42.7만 |
|---|
| 2026.02.13 | ₩41,578 | ₩43,341 | ₩41,431 | ₩42,714 | +2.73% | 15.1만 |
|---|
| 2026.02.12 | ₩42,607 | ₩43,141 | ₩41,458 | ₩41,631 | -2.29% | 17.9만 |
|---|
| 2026.02.11 | ₩41,511 | ₩42,420 | ₩41,244 | ₩42,233 | +1.74% | 32.4만 |
|---|
| 2026.02.10 | ₩41,150 | ₩41,538 | ₩40,456 | ₩41,377 | +0.55% | 14.3만 |
|---|
| 2026.02.09 | ₩40,603 | ₩41,431 | ₩40,082 | ₩41,150 | +1.35% | 35만 |
|---|
| 2026.02.06 | ₩40,015 | ₩40,703 | ₩39,413 | ₩40,549 | +1.34% | 24.8만 |
|---|
| 2026.02.05 | ₩38,759 | ₩40,790 | ₩38,759 | ₩40,055 | +3.34% | 33.2만 |
|---|
| 2026.02.04 | ₩38,892 | ₩39,707 | ₩38,291 | ₩38,639 | -0.65% | 28.4만 |
|---|
| 2026.02.03 | ₩38,305 | ₩39,226 | ₩37,837 | ₩39,039 | +1.92% | 45.1만 |
|---|
| 2026.02.02 | ₩36,995 | ₩38,318 | ₩36,735 | ₩37,703 | +1.91% | 27.9만 |
|---|
| 2026.01.30 | ₩36,501 | ₩37,095 | ₩35,686 | ₩36,902 | +1.10% | 29.1만 |
|---|
| 2026.01.29 | ₩36,715 | ₩36,715 | ₩35,626 | ₩36,528 | -0.51% | 25.6만 |
|---|
| 2026.01.28 | ₩36,675 | ₩37,196 | ₩36,087 | ₩36,728 | +0.15% | 44.7만 |
|---|
| 2026.01.27 | ₩40,803 | ₩41,017 | ₩36,167 | ₩36,915 | -9.53% | 78.8만 |
|---|
| 2026.01.26 | ₩40,790 | ₩41,124 | ₩40,382 | ₩40,803 | +0.03% | 22.4만 |
|---|
| 2026.01.23 | ₩42,152 | ₩42,567 | ₩39,856 | ₩40,790 | -3.23% | 28.8만 |
|---|
| 2026.01.22 | ₩40,295 | ₩42,673 | ₩40,262 | ₩41,631 | +3.32% | 86.4만 |
|---|
| 2026.01.21 | ₩39,280 | ₩40,295 | ₩37,997 | ₩40,082 | +2.04% | 37.1만 |
|---|
| 2026.01.20 | ₩38,291 | ₩39,547 | ₩37,444 | ₩39,146 | +2.23% | 21.4만 |
|---|
| 2026.01.16 | ₩39,828 | ₩40,349 | ₩38,345 | ₩38,946 | -2.21% | 24.7만 |
|---|
| 2026.01.15 | ₩38,532 | ₩40,295 | ₩38,311 | ₩39,948 | +3.68% | 24.4만 |
|---|
| 2026.01.14 | ₩38,238 | ₩38,505 | ₩37,690 | ₩38,505 | +0.70% | 28.5만 |
|---|
| 2026.01.13 | ₩38,478 | ₩38,745 | ₩37,897 | ₩38,411 | -0.17% | 17.7만 |
|---|
| 2026.01.12 | ₩37,570 | ₩38,598 | ₩36,916 | ₩38,558 | +2.63% | 21.8만 |
|---|
| 2026.01.09 | ₩38,906 | ₩39,039 | ₩37,570 | ₩37,583 | -3.40% | 17.9만 |
|---|
| 2026.01.08 | ₩38,425 | ₩39,808 | ₩38,425 | ₩38,879 | +1.18% | 18.6만 |
|---|
| 2026.01.07 | ₩38,585 | ₩39,574 | ₩38,323 | ₩38,612 | +0.07% | 29.4만 |
|---|
| 2026.01.06 | ₩37,717 | ₩38,532 | ₩37,503 | ₩38,198 | +1.28% | 21.8만 |
|---|
| 2026.01.05 | ₩36,955 | ₩38,138 | ₩36,942 | ₩37,944 | +2.68% | 18.5만 |
|---|
| 2026.01.02 | ₩37,610 | ₩37,610 | ₩36,781 | ₩37,182 | -1.14% | 16.2만 |
|---|
| 2025.12.31 | ₩38,478 | ₩38,478 | ₩37,556 | ₩37,610 | -2.26% | 11.3만 |
|---|
| 2025.12.30 | ₩39,066 | ₩39,106 | ₩38,318 | ₩38,478 | -1.50% | 14.1만 |
|---|
| 2025.12.29 | ₩38,786 | ₩39,180 | ₩38,358 | ₩39,053 | +0.69% | 22.5만 |
|---|
| 2025.12.26 | ₩39,186 | ₩39,487 | ₩38,465 | ₩38,812 | -0.95% | 10.8만 |
|---|
| 2025.12.24 | ₩39,226 | ₩39,494 | ₩38,772 | ₩39,053 | -0.44% | 6.5만 |
|---|
| 2025.12.23 | ₩39,280 | ₩39,534 | ₩38,826 | ₩39,226 | -0.14% | 14.1만 |
|---|
| 2025.12.22 | ₩39,186 | ₩39,961 | ₩38,959 | ₩39,347 | +0.41% | 24.9만 |
|---|
| 2025.12.19 | ₩38,986 | ₩39,440 | ₩38,732 | ₩39,200 | +0.55% | 30.1만 |
|---|
| 2025.12.18 | ₩39,560 | ₩40,015 | ₩38,894 | ₩39,226 | -0.84% | 23.4만 |
|---|
| 2025.12.17 | ₩39,587 | ₩39,908 | ₩39,093 | ₩39,267 | -0.81% | 25.2만 |
|---|
| 2025.12.16 | ₩40,028 | ₩40,696 | ₩39,454 | ₩39,721 | -0.77% | 25.5만 |
|---|
| 2025.12.15 | ₩39,841 | ₩40,102 | ₩39,335 | ₩39,721 | -0.30% | 21.3만 |
|---|
| 2025.12.12 | ₩39,413 | ₩40,322 | ₩39,273 | ₩39,707 | +0.75% | 29.2만 |
|---|
| 2025.12.11 | ₩39,079 | ₩39,614 | ₩38,926 | ₩39,427 | +0.89% | 27.7만 |
|---|
| 2025.12.10 | ₩38,345 | ₩39,013 | ₩38,144 | ₩38,839 | +1.29% | 24.4만 |
|---|
| 2025.12.09 | ₩38,759 | ₩39,073 | ₩38,037 | ₩38,612 | -0.38% | 21.9만 |
|---|
| 2025.12.08 | ₩39,413 | ₩39,413 | ₩38,371 | ₩38,505 | -2.31% | 24만 |
|---|
| 2025.12.05 | ₩38,839 | ₩39,079 | ₩38,198 | ₩39,026 | +0.48% | 24만 |
|---|
| 2025.12.04 | ₩38,732 | ₩39,347 | ₩38,238 | ₩38,665 | -0.17% | 27만 |
|---|
| 2025.12.03 | ₩38,719 | ₩39,681 | ₩38,218 | ₩38,852 | +0.35% | 29.9만 |
|---|
| 2025.12.02 | ₩39,520 | ₩40,429 | ₩38,558 | ₩39,106 | -1.05% | 36.9만 |
|---|
| 2025.12.01 | ₩37,022 | ₩39,066 | ₩36,928 | ₩37,944 | +2.49% | 47.4만 |
|---|
| 2025.11.28 | ₩37,717 | ₩37,717 | ₩36,608 | ₩37,009 | -1.88% | 11.2만 |
|---|
| 2025.11.26 | ₩37,236 | ₩37,650 | ₩37,149 | ₩37,530 | +0.79% | 25.5만 |
|---|
| 2025.11.25 | ₩36,007 | ₩37,543 | ₩35,779 | ₩37,503 | +4.16% | 27.2만 |
|---|
| 2025.11.24 | ₩35,512 | ₩36,073 | ₩35,272 | ₩35,806 | +0.83% | 22만 |
|---|
| 2025.11.21 | ₩34,510 | ₩36,007 | ₩34,156 | ₩35,632 | +3.25% | 27.1만 |
|---|
| 2025.11.20 | ₩35,392 | ₩35,646 | ₩34,577 | ₩34,617 | -2.19% | 17.4만 |
|---|
| 2025.11.19 | ₩34,804 | ₩35,218 | ₩34,336 | ₩34,951 | +0.42% | 20.5만 |
|---|
| 2025.11.18 | ₩35,298 | ₩35,646 | ₩34,390 | ₩34,858 | -1.25% | 31.1만 |
|---|
| 2025.11.17 | ₩34,002 | ₩34,978 | ₩33,294 | ₩33,936 | -0.20% | 37.7만 |
|---|
| 2025.11.14 | ₩33,161 | ₩33,395 | ₩32,680 | ₩33,268 | +0.32% | 22.9만 |
|---|
| 2025.11.13 | ₩33,401 | ₩33,615 | ₩32,880 | ₩33,254 | -0.44% | 23.7만 |
|---|
| 2025.11.12 | ₩33,628 | ₩34,350 | ₩33,507 | ₩33,735 | +0.32% | 19.4만 |
|---|
| 2025.11.11 | ₩33,000 | ₩34,323 | ₩32,346 | ₩33,749 | +2.27% | 26.2만 |
|---|
| 2025.11.10 | ₩33,762 | ₩34,537 | ₩32,566 | ₩32,867 | -2.65% | 32.9만 |
|---|
| 2025.11.07 | ₩31,958 | ₩34,911 | ₩31,397 | ₩34,123 | +6.77% | 49.1만 |
|---|
| 2025.11.06 | ₩33,976 | ₩33,976 | ₩29,734 | ₩31,731 | -6.61% | 52.7만 |
|---|
| 2025.11.05 | ₩33,775 | ₩34,871 | ₩33,441 | ₩33,628 | -0.44% | 37.4만 |
|---|
| 2025.11.04 | ₩33,348 | ₩34,270 | ₩33,208 | ₩33,775 | +1.28% | 38.4만 |
|---|
| 2025.11.03 | ₩33,735 | ₩33,742 | ₩32,506 | ₩33,468 | -0.79% | 31.4만 |
|---|
| 2025.10.31 | ₩32,880 | ₩33,174 | ₩32,413 | ₩33,041 | +0.49% | 30.8만 |
|---|
| 2025.10.30 | ₩33,134 | ₩33,749 | ₩32,813 | ₩32,880 | -0.77% | 25.8만 |
|---|
| 2025.10.29 | ₩34,590 | ₩34,911 | ₩33,141 | ₩33,441 | -3.32% | 18.6만 |
|---|
| 2025.10.28 | ₩33,802 | ₩34,757 | ₩33,602 | ₩34,590 | +2.33% | 31.3만 |
|---|
| 2025.10.27 | ₩33,642 | ₩33,889 | ₩33,174 | ₩33,749 | +0.32% | 16.9만 |
|---|
| 2025.10.24 | ₩33,749 | ₩34,630 | ₩33,174 | ₩33,722 | -0.08% | 31.1만 |
|---|
| 2025.10.23 | ₩33,241 | ₩33,695 | ₩32,560 | ₩32,707 | -1.61% | 33.2만 |
|---|
| 2025.10.22 | ₩32,239 | ₩33,528 | ₩31,885 | ₩33,375 | +3.52% | 56.7만 |
|---|
| 2025.10.21 | ₩32,119 | ₩32,266 | ₩31,103 | ₩32,105 | -0.04% | 111.4만 |
|---|
| 2025.10.20 | ₩31,611 | ₩32,159 | ₩31,304 | ₩32,065 | +1.44% | 13.9만 |
|---|
| 2025.10.17 | ₩31,851 | ₩32,152 | ₩31,544 | ₩31,584 | -0.84% | 13.7만 |
|---|
| 2025.10.16 | ₩32,586 | ₩32,586 | ₩31,892 | ₩31,945 | -1.97% | 13.9만 |
|---|
| 2025.10.15 | ₩32,159 | ₩32,666 | ₩31,892 | ₩32,386 | +0.71% | 15.3만 |
|---|
| 2025.10.14 | ₩31,651 | ₩32,185 | ₩31,598 | ₩32,159 | +1.60% | 26.3만 |
|---|
| 2025.10.13 | ₩32,680 | ₩32,767 | ₩31,932 | ₩32,052 | -1.92% | 16.6만 |
|---|
| 2025.10.10 | ₩33,334 | ₩33,334 | ₩32,292 | ₩32,533 | -2.40% | 21.9만 |
|---|