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 | ₩53,670 | ₩54,712 | ₩53,029 | ₩53,082 | -1.10% | 32.1만 |
| 2026.10.08 | ₩52,561 | ₩54,445 | ₩52,120 | ₩53,938 | +2.62% | 32.2만 |
| 2026.10.07 | ₩53,376 | ₩54,098 | ₩52,281 | ₩52,935 | -0.83% | 98만 |
| 2026.10.06 | ₩54,044 | ₩54,940 | ₩53,243 | ₩53,383 | -1.22% | 23.6만 |
| 2026.10.05 | ₩52,722 | ₩54,151 | ₩51,984 | ₩53,844 | +2.13% | 30.4만 |
| 2026.10.02 | ₩52,414 | ₩53,149 | ₩51,773 | ₩52,428 | +0.03% | 25.5만 |
| 2026.10.01 | ₩51,760 | ₩53,203 | ₩50,838 | ₩51,827 | +0.13% | 34.9만 |
| 2026.09.30 | ₩54,472 | ₩54,472 | ₩51,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,107 |
| -4.34% |
| 24.9만 |
| 2026.09.29 | ₩54,312 | ₩55,572 | ₩52,976 | ₩54,111 | -0.37% | 31.1만 |
|---|
| 2026.09.28 | ₩54,472 | ₩55,541 | ₩54,312 | ₩54,646 | +0.32% | 46.1만 |
|---|
| 2026.09.25 | ₩53,042 | ₩54,566 | ₩52,768 | ₩54,472 | +2.70% | 42.2만 |
|---|
| 2026.09.24 | ₩53,189 | ₩54,044 | ₩52,581 | ₩52,949 | -0.45% | 30.2만 |
|---|
| 2026.09.23 | ₩52,388 | ₩53,183 | ₩51,867 | ₩52,976 | +1.12% | 26.9만 |
|---|
| 2026.09.22 | ₩52,308 | ₩53,483 | ₩52,308 | ₩52,655 | +0.66% | 23.3만 |
|---|
| 2026.09.21 | ₩52,708 | ₩53,229 | ₩51,619 | ₩52,054 | -1.24% | 27.2만 |
|---|
| 2026.09.18 | ₩53,056 | ₩53,517 | ₩51,573 | ₩52,935 | -0.23% | 79.9만 |
|---|
| 2026.09.17 | ₩56,677 | ₩57,104 | ₩53,216 | ₩53,483 | -5.63% | 120.8만 |
|---|
| 2026.09.16 | ₩53,243 | ₩56,850 | ₩53,145 | ₩56,757 | +6.60% | 113.5만 |
|---|
| 2026.09.15 | ₩53,550 | ₩53,550 | ₩52,354 | ₩53,403 | -0.27% | 24.1만 |
|---|
| 2026.09.14 | ₩52,762 | ₩53,791 | ₩52,309 | ₩53,590 | +1.57% | 31.5만 |
|---|
| 2026.09.11 | ₩53,296 | ₩53,443 | ₩52,207 | ₩52,374 | -1.73% | 29.9만 |
|---|
| 2026.09.10 | ₩52,989 | ₩53,844 | ₩51,867 | ₩52,508 | -0.91% | 23만 |
|---|
| 2026.09.09 | ₩52,067 | ₩53,056 | ₩50,905 | ₩52,909 | +1.62% | 25.4만 |
|---|
| 2026.09.08 | ₩50,183 | ₩53,249 | ₩49,796 | ₩52,521 | +4.66% | 25.3만 |
|---|
| 2026.09.04 | ₩50,945 | ₩51,466 | ₩50,257 | ₩50,771 | -0.34% | 17.4만 |
|---|
| 2026.09.03 | ₩50,931 | ₩51,666 | ₩49,883 | ₩51,493 | +1.10% | 20만 |
|---|
| 2026.09.02 | ₩50,597 | ₩51,439 | ₩50,050 | ₩50,584 | -0.03% | 20.9만 |
|---|
| 2026.09.01 | ₩49,275 | ₩50,744 | ₩48,990 | ₩50,424 | +2.33% | 24.3만 |
|---|
| 2026.08.31 | ₩49,448 | ₩49,769 | ₩48,754 | ₩49,114 | -0.68% | 27.3만 |
|---|
| 2026.08.28 | ₩50,744 | ₩51,045 | ₩49,475 | ₩49,542 | -2.37% | 21.8만 |
|---|
| 2026.08.27 | ₩50,624 | ₩51,626 | ₩49,936 | ₩50,531 | -0.18% | 33.7만 |
|---|
| 2026.08.26 | ₩51,159 | ₩51,800 | ₩51,025 | ₩51,145 | -0.03% | 17.8만 |
|---|
| 2026.08.25 | ₩52,080 | ₩52,775 | ₩50,410 | ₩51,105 | -1.87% | 22.6만 |
|---|
| 2026.08.24 | ₩52,308 | ₩52,902 | ₩51,680 | ₩51,960 | -0.66% | 22.7만 |
|---|
| 2026.08.21 | ₩52,107 | ₩52,434 | ₩51,653 | ₩51,947 | -0.31% | 34.1만 |
|---|
| 2026.08.20 | ₩51,867 | ₩52,855 | ₩51,773 | ₩52,107 | +0.46% | 16.1만 |
|---|
| 2026.08.19 | ₩53,123 | ₩53,443 | ₩51,800 | ₩52,294 | -1.56% | 21.7만 |
|---|
| 2026.08.18 | ₩52,348 | ₩53,804 | ₩52,107 | ₩52,642 | +0.56% | 18.5만 |
|---|
| 2026.08.17 | ₩52,869 | ₩52,869 | ₩51,446 | ₩52,348 | -0.99% | 22.2만 |
|---|
| 2026.08.14 | ₩51,693 | ₩52,708 | ₩50,971 | ₩52,535 | +1.63% | 22.6만 |
|---|
| 2026.08.13 | ₩51,947 | ₩52,401 | ₩51,419 | ₩51,626 | -0.62% | 23.7만 |
|---|
| 2026.08.12 | ₩51,105 | ₩51,907 | ₩50,913 | ₩51,279 | +0.34% | 30.1만 |
|---|
| 2026.08.11 | ₩53,336 | ₩54,174 | ₩50,718 | ₩50,998 | -4.38% | 22.7만 |
|---|
| 2026.08.10 | ₩51,493 | ₩53,724 | ₩51,292 | ₩52,962 | +2.85% | 22.1만 |
|---|
| 2026.08.07 | ₩51,680 | ₩52,310 | ₩51,159 | ₩52,107 | +0.83% | 18.1만 |
|---|
| 2026.08.06 | ₩50,571 | ₩53,189 | ₩49,969 | ₩52,187 | +3.20% | 36.5만 |
|---|
| 2026.08.05 | ₩51,920 | ₩52,348 | ₩50,784 | ₩51,853 | -0.13% | 68.5만 |
|---|
| 2026.08.04 | ₩53,510 | ₩53,510 | ₩51,252 | ₩51,586 | -3.60% | 55.1만 |
|---|
| 2026.08.03 | ₩54,272 | ₩55,394 | ₩53,644 | ₩53,684 | -1.08% | 25.6만 |
|---|
| 2026.07.31 | ₩54,606 | ₩55,040 | ₩52,708 | ₩53,871 | -1.35% | 21.7만 |
|---|
| 2026.07.30 | ₩54,445 | ₩55,982 | ₩54,165 | ₩54,953 | +0.93% | 17.9만 |
|---|
| 2026.07.29 | ₩56,129 | ₩56,363 | ₩54,632 | ₩54,886 | -2.21% | 25.9만 |
|---|
| 2026.07.28 | ₩55,234 | ₩57,037 | ₩54,960 | ₩56,142 | +1.64% | 26.7만 |
|---|
| 2026.07.27 | ₩55,447 | ₩55,955 | ₩54,859 | ₩55,234 | -0.39% | 15.7만 |
|---|
| 2026.07.24 | ₩53,283 | ₩55,521 | ₩52,775 | ₩54,993 | +3.21% | 17.6만 |
|---|
| 2026.07.23 | ₩53,443 | ₩53,737 | ₩52,775 | ₩53,189 | -0.47% | 20.1만 |
|---|
| 2026.07.22 | ₩55,407 | ₩55,601 | ₩53,523 | ₩54,044 | -2.46% | 22.9만 |
|---|
| 2026.07.21 | ₩54,886 | ₩55,581 | ₩53,724 | ₩55,407 | +0.95% | 30.3만 |
|---|
| 2026.07.20 | ₩56,129 | ₩56,850 | ₩54,913 | ₩54,980 | -2.05% | 19만 |
|---|
| 2026.07.17 | ₩55,300 | ₩56,743 | ₩55,127 | ₩56,049 | +1.35% | 26만 |
|---|
| 2026.07.16 | ₩53,483 | ₩56,743 | ₩53,036 | ₩55,728 | +4.20% | 32.4만 |
|---|
| 2026.07.15 | ₩52,682 | ₩54,445 | ₩52,161 | ₩53,537 | +1.62% | 17.4만 |
|---|
| 2026.07.14 | ₩52,989 | ₩53,296 | ₩51,439 | ₩53,123 | +0.25% | 30.5만 |
|---|
| 2026.07.13 | ₩54,325 | ₩55,669 | ₩52,962 | ₩53,256 | -1.97% | 23.3만 |
|---|
| 2026.07.10 | ₩55,474 | ₩55,588 | ₩53,149 | ₩54,111 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩52,308 | ₩54,365 | ₩51,920 | ₩54,058 | +3.35% | 34.7만 |
|---|
| 2026.07.08 | ₩52,428 | ₩52,882 | ₩51,639 | ₩52,374 | -0.10% | 28만 |
|---|
| 2026.07.07 | ₩53,911 | ₩55,247 | ₩52,147 | ₩53,042 | -1.61% | 42.7만 |
|---|
| 2026.07.06 | ₩51,613 | ₩53,443 | ₩50,918 | ₩53,323 | +3.31% | 49.3만 |
|---|
| 2026.07.02 | ₩50,891 | ₩52,668 | ₩50,410 | ₩51,466 | +1.13% | 64.3만 |
|---|
| 2026.07.01 | ₩49,822 | ₩51,493 | ₩49,702 | ₩49,916 | +0.19% | 42.4만 |
|---|
| 2026.06.30 | ₩48,700 | ₩49,642 | ₩47,645 | ₩49,368 | +1.37% | 31.6만 |
|---|
| 2026.06.29 | ₩47,939 | ₩48,620 | ₩46,749 | ₩48,553 | +1.28% | 31.7만 |
|---|
| 2026.06.26 | ₩48,099 | ₩49,128 | ₩47,043 | ₩47,979 | -0.25% | 103.5만 |
|---|
| 2026.06.25 | ₩46,629 | ₩47,898 | ₩45,793 | ₩47,898 | +2.72% | 19.9만 |
|---|
| 2026.06.24 | ₩45,961 | ₩46,763 | ₩45,534 | ₩46,202 | +0.52% | 26.4만 |
|---|
| 2026.06.23 | ₩45,133 | ₩45,941 | ₩44,839 | ₩45,734 | +1.33% | 29.1만 |
|---|
| 2026.06.22 | ₩44,679 | ₩45,761 | ₩43,864 | ₩44,932 | +0.57% | 23.5만 |
|---|
| 2026.06.18 | ₩46,763 | ₩47,184 | ₩44,491 | ₩44,679 | -4.46% | 35.2만 |
|---|
| 2026.06.17 | ₩44,799 | ₩46,335 | ₩43,690 | ₩46,202 | +3.13% | 48.7만 |
|---|
| 2026.06.16 | ₩44,518 | ₩45,504 | ₩43,195 | ₩45,266 | +1.68% | 15.6만 |
|---|
| 2026.06.15 | ₩44,051 | ₩44,465 | ₩43,356 | ₩44,144 | +0.21% | 19.8만 |
|---|
| 2026.06.12 | ₩43,797 | ₩44,284 | ₩43,102 | ₩43,890 | +0.21% | 32.1만 |
|---|
| 2026.06.11 | ₩43,342 | ₩43,988 | ₩41,859 | ₩43,797 | +1.05% | 12.5만 |
|---|
| 2026.06.10 | ₩43,810 | ₩44,892 | ₩43,115 | ₩43,155 | -1.49% | 16.8만 |
|---|
| 2026.06.09 | ₩41,993 | ₩43,957 | ₩41,993 | ₩43,783 | +4.26% | 32.2만 |
|---|
| 2026.06.08 | ₩42,260 | ₩42,761 | ₩41,218 | ₩41,926 | -0.79% | 16.5만 |
|---|
| 2026.06.05 | ₩40,791 | ₩43,115 | ₩39,628 | ₩42,367 | +3.87% | 23.7만 |
|---|
| 2026.06.04 | ₩41,352 | ₩42,087 | ₩39,969 | ₩40,243 | -2.68% | 32.3만 |
|---|
| 2026.06.03 | ₩41,298 | ₩42,127 | ₩40,249 | ₩40,550 | -1.81% | 38.7만 |
|---|
| 2026.06.02 | ₩42,527 | ₩42,527 | ₩40,791 | ₩41,231 | -3.05% | 27.2만 |
|---|
| 2026.06.01 | ₩45,761 | ₩46,763 | ₩41,753 | ₩42,755 | -6.57% | 46.5만 |
|---|
| 2026.05.29 | ₩45,921 | ₩46,629 | ₩45,200 | ₩45,761 | -0.35% | 28.5만 |
|---|
| 2026.05.28 | ₩45,320 | ₩45,921 | ₩44,719 | ₩45,908 | +1.30% | 18.6만 |
|---|
| 2026.05.27 | ₩45,320 | ₩46,148 | ₩45,026 | ₩45,427 | +0.24% | 14.7만 |
|---|
| 2026.05.26 | ₩45,467 | ₩46,202 | ₩44,385 | ₩45,320 | -0.32% | 14.8만 |
|---|
| 2026.05.22 | ₩46,749 | ₩47,965 | ₩45,173 | ₩45,320 | -3.06% | 18.3만 |
|---|
| 2026.05.21 | ₩46,856 | ₩47,878 | ₩45,754 | ₩46,215 | -1.37% | 20.7만 |
|---|
| 2026.05.20 | ₩46,736 | ₩47,377 | ₩46,041 | ₩47,190 | +0.97% | 23.1만 |
|---|
| 2026.05.19 | ₩47,471 | ₩48,660 | ₩46,268 | ₩46,736 | -1.55% | 14.6만 |
|---|
| 2026.05.18 | ₩47,311 | ₩48,406 | ₩46,669 | ₩47,217 | -0.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,301 | ₩49,896 | ₩47,404 | ₩47,498 | -3.66% | 40.3만 |
|---|
| 2026.05.14 | ₩47,939 | ₩49,635 | ₩47,464 | ₩49,301 | +2.84% | 30.5만 |
|---|
| 2026.05.13 | ₩47,097 | ₩47,564 | ₩45,427 | ₩47,551 | +0.96% | 43.1만 |
|---|
| 2026.05.12 | ₩45,600 | ₩47,925 | ₩44,144 | ₩47,324 | +3.78% | 24.8만 |
|---|
| 2026.05.11 | ₩48,112 | ₩48,693 | ₩45,520 | ₩45,600 | -5.22% | 43.5만 |
|---|
| 2026.05.08 | ₩47,618 | ₩50,156 | ₩47,177 | ₩47,965 | +0.73% | 38.5만 |
|---|
| 2026.05.07 | ₩44,658 | ₩47,885 | ₩42,821 | ₩47,738 | +6.90% | 56.4만 |
|---|
| 2026.05.06 | ₩42,233 | ₩44,037 | ₩41,786 | ₩43,463 | +2.91% | 46.6만 |
|---|
| 2026.05.05 | ₩41,472 | ₩42,033 | ₩40,434 | ₩42,033 | +1.35% | 16.9만 |
|---|
| 2026.05.04 | ₩41,432 | ₩42,755 | ₩41,272 | ₩41,552 | +0.29% | 11.9만 |
|---|
| 2026.05.01 | ₩41,993 | ₩42,621 | ₩41,338 | ₩41,819 | -0.41% | 18.1만 |
|---|
| 2026.04.30 | ₩41,031 | ₩41,899 | ₩40,243 | ₩41,846 | +1.99% | 19만 |
|---|
| 2026.04.29 | ₩40,804 | ₩42,180 | ₩40,550 | ₩41,031 | +0.56% | 23.4만 |
|---|
| 2026.04.28 | ₩41,472 | ₩41,819 | ₩40,690 | ₩41,138 | -0.81% | 14.8만 |
|---|
| 2026.04.27 | ₩40,096 | ₩41,432 | ₩39,548 | ₩41,272 | +2.93% | 15.9만 |
|---|
| 2026.04.24 | ₩39,962 | ₩40,296 | ₩38,920 | ₩40,096 | +0.33% | 21.3만 |
|---|
| 2026.04.23 | ₩39,388 | ₩40,701 | ₩39,314 | ₩40,229 | +2.14% | 15.8만 |
|---|
| 2026.04.22 | ₩38,599 | ₩39,641 | ₩37,664 | ₩39,241 | +1.66% | 26.3만 |
|---|
| 2026.04.21 | ₩39,748 | ₩40,109 | ₩38,292 | ₩38,613 | -2.86% | 24.6만 |
|---|
| 2026.04.20 | ₩40,844 | ₩41,732 | ₩39,495 | ₩39,601 | -3.04% | 11.8만 |
|---|
| 2026.04.17 | ₩41,098 | ₩41,659 | ₩40,987 | ₩41,071 | -0.07% | 14.9만 |
|---|
| 2026.04.16 | ₩40,577 | ₩41,345 | ₩40,029 | ₩40,644 | +0.16% | 31.4만 |
|---|
| 2026.04.15 | ₩40,750 | ₩41,392 | ₩40,042 | ₩40,804 | +0.13% | 11.9만 |
|---|
| 2026.04.14 | ₩41,712 | ₩42,087 | ₩40,884 | ₩40,951 | -1.83% | 13.3만 |
|---|
| 2026.04.13 | ₩41,018 | ₩41,859 | ₩40,871 | ₩41,846 | +2.02% | 19.3만 |
|---|
| 2026.04.10 | ₩42,233 | ₩42,340 | ₩40,350 | ₩40,991 | -2.94% | 14.2만 |
|---|
| 2026.04.09 | ₩41,098 | ₩42,447 | ₩41,098 | ₩42,314 | +2.96% | 11.6만 |
|---|
| 2026.04.08 | ₩41,833 | ₩42,294 | ₩41,044 | ₩41,432 | -0.96% | 27.6만 |
|---|
| 2026.04.07 | ₩40,069 | ₩40,937 | ₩40,029 | ₩40,817 | +1.87% | 32.7만 |
|---|
| 2026.04.06 | ₩39,628 | ₩40,109 | ₩39,294 | ₩39,976 | +0.88% | 30.6만 |
|---|
| 2026.04.02 | ₩39,949 | ₩40,523 | ₩39,515 | ₩39,628 | -0.80% | 25.1만 |
|---|
| 2026.04.01 | ₩40,617 | ₩41,338 | ₩40,310 | ₩40,550 | -0.16% | 50.6만 |
|---|
| 2026.03.31 | ₩41,312 | ₩41,312 | ₩39,815 | ₩40,724 | -1.42% | 19만 |
|---|
| 2026.03.30 | ₩40,163 | ₩40,523 | ₩38,840 | ₩40,269 | +0.27% | 21.1만 |
|---|
| 2026.03.27 | ₩40,831 | ₩42,073 | ₩39,401 | ₩39,869 | -2.36% | 22.1만 |
|---|
| 2026.03.26 | ₩41,432 | ₩41,432 | ₩40,363 | ₩40,831 | -1.45% | 29.6만 |
|---|
| 2026.03.25 | ₩41,966 | ₩42,060 | ₩40,791 | ₩41,565 | -0.96% | 18.3만 |
|---|
| 2026.03.24 | ₩41,913 | ₩41,913 | ₩40,624 | ₩41,445 | -1.12% | 25.8만 |
|---|
| 2026.03.23 | ₩42,300 | ₩43,008 | ₩40,757 | ₩41,913 | -0.92% | 19.4만 |
|---|
| 2026.03.20 | ₩42,835 | ₩42,995 | ₩40,844 | ₩41,485 | -3.15% | 41.5만 |
|---|
| 2026.03.19 | ₩44,411 | ₩44,779 | ₩42,260 | ₩42,835 | -3.55% | 18.1만 |
|---|
| 2026.03.18 | ₩43,623 | ₩44,912 | ₩43,463 | ₩44,438 | +1.87% | 32.7만 |
|---|
| 2026.03.17 | ₩44,906 | ₩45,647 | ₩43,850 | ₩44,131 | -1.73% | 18.2만 |
|---|
| 2026.03.16 | ₩44,144 | ₩45,226 | ₩44,129 | ₩44,745 | +1.36% | 15만 |
|---|
| 2026.03.13 | ₩45,560 | ₩46,175 | ₩43,630 | ₩43,944 | -3.55% | 27.6만 |
|---|
| 2026.03.12 | ₩44,839 | ₩46,415 | ₩44,785 | ₩45,547 | +1.58% | 23.4만 |
|---|
| 2026.03.11 | ₩45,013 | ₩45,975 | ₩44,425 | ₩45,467 | +1.01% | 29.6만 |
|---|
| 2026.03.10 | ₩46,015 | ₩46,282 | ₩44,999 | ₩45,494 | -1.13% | 48.2만 |
|---|
| 2026.03.09 | ₩44,866 | ₩46,456 | ₩44,071 | ₩46,015 | +2.56% | 30.3만 |
|---|
| 2026.03.06 | ₩43,583 | ₩45,006 | ₩43,509 | ₩44,972 | +3.19% | 41.9만 |
|---|
| 2026.03.05 | ₩44,398 | ₩44,598 | ₩43,690 | ₩44,491 | +0.21% | 21.2만 |
|---|
| 2026.03.04 | ₩43,984 | ₩44,852 | ₩43,463 | ₩44,812 | +1.88% | 26.6만 |
|---|
| 2026.03.03 | ₩44,157 | ₩45,200 | ₩43,007 | ₩44,117 | -0.09% | 28.1만 |
|---|
| 2026.03.02 | ₩44,264 | ₩45,667 | ₩42,554 | ₩45,186 | +2.08% | 26.8만 |
|---|
| 2026.02.27 | ₩40,590 | ₩46,763 | ₩40,209 | ₩45,039 | +10.96% | 52.6만 |
|---|
| 2026.02.26 | ₩42,380 | ₩42,608 | ₩38,459 | ₩40,737 | -3.88% | 74.9만 |
|---|
| 2026.02.25 | ₩43,195 | ₩44,505 | ₩42,421 | ₩44,211 | +2.35% | 29.9만 |
|---|
| 2026.02.24 | ₩43,182 | ₩43,503 | ₩41,793 | ₩42,728 | -1.05% | 28만 |
|---|
| 2026.02.23 | ₩43,289 | ₩43,864 | ₩42,741 | ₩43,503 | +0.49% | 32.7만 |
|---|
| 2026.02.20 | ₩43,356 | ₩43,443 | ₩42,568 | ₩43,182 | -0.40% | 11.2만 |
|---|
| 2026.02.19 | ₩43,489 | ₩43,790 | ₩42,648 | ₩43,222 | -0.61% | 19.2만 |
|---|
| 2026.02.18 | ₩42,701 | ₩44,144 | ₩42,461 | ₩43,623 | +2.16% | 30.4만 |
|---|
| 2026.02.17 | ₩42,768 | ₩43,089 | ₩41,412 | ₩42,554 | -0.50% | 42.7만 |
|---|
| 2026.02.13 | ₩41,579 | ₩43,342 | ₩41,432 | ₩42,714 | +2.73% | 15.1만 |
|---|
| 2026.02.12 | ₩42,608 | ₩43,142 | ₩41,459 | ₩41,632 | -2.29% | 17.9만 |
|---|
| 2026.02.11 | ₩41,512 | ₩42,421 | ₩41,245 | ₩42,233 | +1.74% | 32.4만 |
|---|
| 2026.02.10 | ₩41,151 | ₩41,539 | ₩40,457 | ₩41,378 | +0.55% | 14.3만 |
|---|
| 2026.02.09 | ₩40,603 | ₩41,432 | ₩40,082 | ₩41,151 | +1.35% | 35만 |
|---|
| 2026.02.06 | ₩40,016 | ₩40,704 | ₩39,414 | ₩40,550 | +1.34% | 24.8만 |
|---|
| 2026.02.05 | ₩38,760 | ₩40,791 | ₩38,760 | ₩40,056 | +3.34% | 33.2만 |
|---|
| 2026.02.04 | ₩38,893 | ₩39,708 | ₩38,292 | ₩38,639 | -0.65% | 28.4만 |
|---|
| 2026.02.03 | ₩38,305 | ₩39,227 | ₩37,838 | ₩39,040 | +1.92% | 45.1만 |
|---|
| 2026.02.02 | ₩36,996 | ₩38,319 | ₩36,736 | ₩37,704 | +1.91% | 27.9만 |
|---|
| 2026.01.30 | ₩36,502 | ₩37,096 | ₩35,687 | ₩36,903 | +1.10% | 29.1만 |
|---|
| 2026.01.29 | ₩36,715 | ₩36,715 | ₩35,627 | ₩36,528 | -0.51% | 25.6만 |
|---|
| 2026.01.28 | ₩36,675 | ₩37,196 | ₩36,088 | ₩36,729 | +0.15% | 44.7만 |
|---|
| 2026.01.27 | ₩40,804 | ₩41,018 | ₩36,168 | ₩36,916 | -9.53% | 78.8만 |
|---|
| 2026.01.26 | ₩40,791 | ₩41,125 | ₩40,383 | ₩40,804 | +0.03% | 22.4만 |
|---|
| 2026.01.23 | ₩42,153 | ₩42,568 | ₩39,857 | ₩40,791 | -3.23% | 28.8만 |
|---|
| 2026.01.22 | ₩40,296 | ₩42,674 | ₩40,263 | ₩41,632 | +3.32% | 86.4만 |
|---|
| 2026.01.21 | ₩39,281 | ₩40,296 | ₩37,998 | ₩40,082 | +2.04% | 37.1만 |
|---|
| 2026.01.20 | ₩38,292 | ₩39,548 | ₩37,445 | ₩39,147 | +2.23% | 21.4만 |
|---|
| 2026.01.16 | ₩39,829 | ₩40,350 | ₩38,345 | ₩38,947 | -2.21% | 24.7만 |
|---|
| 2026.01.15 | ₩38,533 | ₩40,296 | ₩38,312 | ₩39,949 | +3.68% | 24.4만 |
|---|
| 2026.01.14 | ₩38,239 | ₩38,506 | ₩37,691 | ₩38,506 | +0.70% | 28.5만 |
|---|
| 2026.01.13 | ₩38,479 | ₩38,746 | ₩37,898 | ₩38,412 | -0.17% | 17.7만 |
|---|
| 2026.01.12 | ₩37,571 | ₩38,599 | ₩36,917 | ₩38,559 | +2.63% | 21.8만 |
|---|
| 2026.01.09 | ₩38,907 | ₩39,040 | ₩37,571 | ₩37,584 | -3.40% | 17.9만 |
|---|
| 2026.01.08 | ₩38,426 | ₩39,809 | ₩38,426 | ₩38,880 | +1.18% | 18.6만 |
|---|
| 2026.01.07 | ₩38,586 | ₩39,575 | ₩38,324 | ₩38,613 | +0.07% | 29.4만 |
|---|
| 2026.01.06 | ₩37,718 | ₩38,533 | ₩37,504 | ₩38,199 | +1.28% | 21.8만 |
|---|
| 2026.01.05 | ₩36,956 | ₩38,138 | ₩36,943 | ₩37,945 | +2.68% | 18.5만 |
|---|
| 2026.01.02 | ₩37,611 | ₩37,611 | ₩36,782 | ₩37,183 | -1.14% | 16.2만 |
|---|
| 2025.12.31 | ₩38,479 | ₩38,479 | ₩37,557 | ₩37,611 | -2.26% | 11.3만 |
|---|
| 2025.12.30 | ₩39,067 | ₩39,107 | ₩38,319 | ₩38,479 | -1.50% | 14.1만 |
|---|
| 2025.12.29 | ₩38,786 | ₩39,181 | ₩38,359 | ₩39,054 | +0.69% | 22.5만 |
|---|
| 2025.12.26 | ₩39,187 | ₩39,488 | ₩38,466 | ₩38,813 | -0.95% | 10.8만 |
|---|
| 2025.12.24 | ₩39,227 | ₩39,495 | ₩38,773 | ₩39,054 | -0.44% | 6.5만 |
|---|
| 2025.12.23 | ₩39,281 | ₩39,535 | ₩38,826 | ₩39,227 | -0.14% | 14.1만 |
|---|
| 2025.12.22 | ₩39,187 | ₩39,962 | ₩38,960 | ₩39,348 | +0.41% | 24.9만 |
|---|
| 2025.12.19 | ₩38,987 | ₩39,441 | ₩38,733 | ₩39,201 | +0.55% | 30.1만 |
|---|
| 2025.12.18 | ₩39,561 | ₩40,016 | ₩38,895 | ₩39,227 | -0.84% | 23.4만 |
|---|
| 2025.12.17 | ₩39,588 | ₩39,909 | ₩39,094 | ₩39,267 | -0.81% | 25.2만 |
|---|
| 2025.12.16 | ₩40,029 | ₩40,697 | ₩39,454 | ₩39,722 | -0.77% | 25.5만 |
|---|
| 2025.12.15 | ₩39,842 | ₩40,102 | ₩39,336 | ₩39,722 | -0.30% | 21.3만 |
|---|
| 2025.12.12 | ₩39,414 | ₩40,323 | ₩39,274 | ₩39,708 | +0.75% | 29.2만 |
|---|
| 2025.12.11 | ₩39,080 | ₩39,615 | ₩38,927 | ₩39,428 | +0.89% | 27.7만 |
|---|
| 2025.12.10 | ₩38,345 | ₩39,014 | ₩38,145 | ₩38,840 | +1.29% | 24.4만 |
|---|
| 2025.12.09 | ₩38,760 | ₩39,074 | ₩38,038 | ₩38,613 | -0.38% | 21.9만 |
|---|
| 2025.12.08 | ₩39,414 | ₩39,414 | ₩38,372 | ₩38,506 | -2.31% | 24만 |
|---|
| 2025.12.05 | ₩38,840 | ₩39,080 | ₩38,199 | ₩39,027 | +0.48% | 24만 |
|---|
| 2025.12.04 | ₩38,733 | ₩39,348 | ₩38,239 | ₩38,666 | -0.17% | 27만 |
|---|
| 2025.12.03 | ₩38,720 | ₩39,682 | ₩38,219 | ₩38,853 | +0.35% | 29.9만 |
|---|
| 2025.12.02 | ₩39,521 | ₩40,430 | ₩38,559 | ₩39,107 | -1.05% | 36.9만 |
|---|
| 2025.12.01 | ₩37,023 | ₩39,067 | ₩36,929 | ₩37,945 | +2.49% | 47.4만 |
|---|
| 2025.11.28 | ₩37,718 | ₩37,718 | ₩36,609 | ₩37,009 | -1.88% | 11.2만 |
|---|
| 2025.11.26 | ₩37,237 | ₩37,651 | ₩37,150 | ₩37,530 | +0.79% | 25.5만 |
|---|
| 2025.11.25 | ₩36,007 | ₩37,544 | ₩35,780 | ₩37,504 | +4.16% | 27.2만 |
|---|
| 2025.11.24 | ₩35,513 | ₩36,074 | ₩35,273 | ₩35,807 | +0.83% | 22만 |
|---|
| 2025.11.21 | ₩34,511 | ₩36,007 | ₩34,157 | ₩35,633 | +3.25% | 27.1만 |
|---|
| 2025.11.20 | ₩35,393 | ₩35,647 | ₩34,578 | ₩34,618 | -2.19% | 17.4만 |
|---|
| 2025.11.19 | ₩34,805 | ₩35,219 | ₩34,337 | ₩34,952 | +0.42% | 20.5만 |
|---|
| 2025.11.18 | ₩35,299 | ₩35,647 | ₩34,391 | ₩34,858 | -1.25% | 31.1만 |
|---|
| 2025.11.17 | ₩34,003 | ₩34,979 | ₩33,295 | ₩33,936 | -0.20% | 37.7만 |
|---|
| 2025.11.14 | ₩33,162 | ₩33,395 | ₩32,681 | ₩33,268 | +0.32% | 22.9만 |
|---|
| 2025.11.13 | ₩33,402 | ₩33,616 | ₩32,881 | ₩33,255 | -0.44% | 23.7만 |
|---|
| 2025.11.12 | ₩33,629 | ₩34,351 | ₩33,508 | ₩33,736 | +0.32% | 19.4만 |
|---|
| 2025.11.11 | ₩33,001 | ₩34,324 | ₩32,346 | ₩33,749 | +2.27% | 26.2만 |
|---|
| 2025.11.10 | ₩33,763 | ₩34,538 | ₩32,567 | ₩32,868 | -2.65% | 32.9만 |
|---|
| 2025.11.07 | ₩31,959 | ₩34,912 | ₩31,398 | ₩34,123 | +6.77% | 49.1만 |
|---|
| 2025.11.06 | ₩33,977 | ₩33,977 | ₩29,734 | ₩31,732 | -6.61% | 52.7만 |
|---|
| 2025.11.05 | ₩33,776 | ₩34,872 | ₩33,442 | ₩33,629 | -0.44% | 37.4만 |
|---|
| 2025.11.04 | ₩33,349 | ₩34,270 | ₩33,208 | ₩33,776 | +1.28% | 38.4만 |
|---|
| 2025.11.03 | ₩33,736 | ₩33,743 | ₩32,507 | ₩33,469 | -0.79% | 31.4만 |
|---|
| 2025.10.31 | ₩32,881 | ₩33,175 | ₩32,413 | ₩33,041 | +0.49% | 30.8만 |
|---|
| 2025.10.30 | ₩33,135 | ₩33,749 | ₩32,814 | ₩32,881 | -0.77% | 25.8만 |
|---|
| 2025.10.29 | ₩34,591 | ₩34,912 | ₩33,141 | ₩33,442 | -3.32% | 18.6만 |
|---|
| 2025.10.28 | ₩33,803 | ₩34,758 | ₩33,602 | ₩34,591 | +2.33% | 31.3만 |
|---|
| 2025.10.27 | ₩33,642 | ₩33,890 | ₩33,175 | ₩33,749 | +0.32% | 16.9만 |
|---|
| 2025.10.24 | ₩33,749 | ₩34,631 | ₩33,175 | ₩33,723 | -0.08% | 31.1만 |
|---|
| 2025.10.23 | ₩33,242 | ₩33,696 | ₩32,560 | ₩32,707 | -1.61% | 33.2만 |
|---|
| 2025.10.22 | ₩32,240 | ₩33,529 | ₩31,886 | ₩33,375 | +3.52% | 56.7만 |
|---|
| 2025.10.21 | ₩32,119 | ₩32,266 | ₩31,104 | ₩32,106 | -0.04% | 111.4만 |
|---|
| 2025.10.20 | ₩31,612 | ₩32,159 | ₩31,304 | ₩32,066 | +1.44% | 13.9만 |
|---|
| 2025.10.17 | ₩31,852 | ₩32,153 | ₩31,545 | ₩31,585 | -0.84% | 13.7만 |
|---|
| 2025.10.16 | ₩32,587 | ₩32,587 | ₩31,892 | ₩31,946 | -1.97% | 13.9만 |
|---|
| 2025.10.15 | ₩32,159 | ₩32,667 | ₩31,892 | ₩32,387 | +0.71% | 15.3만 |
|---|
| 2025.10.14 | ₩31,652 | ₩32,186 | ₩31,598 | ₩32,159 | +1.60% | 26.3만 |
|---|
| 2025.10.13 | ₩32,681 | ₩32,767 | ₩31,932 | ₩32,053 | -1.92% | 16.6만 |
|---|
| 2025.10.10 | ₩33,335 | ₩33,335 | ₩32,293 | ₩32,534 | -2.40% | 21.9만 |
|---|