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 | ₩53,748 | ₩54,792 | ₩53,106 | ₩53,159 | -1.10% | 32.1만 |
| 2026.10.08 | ₩52,637 | ₩54,524 | ₩52,196 | ₩54,015 | +2.62% | 32.2만 |
| 2026.10.07 | ₩53,454 | ₩54,176 | ₩52,356 | ₩53,012 | -0.83% | 98만 |
| 2026.10.06 | ₩54,123 | ₩55,019 | ₩53,320 | ₩53,460 | -1.22% | 23.6만 |
| 2026.10.05 | ₩52,798 | ₩54,230 | ₩52,059 | ₩53,922 | +2.13% | 30.4만 |
| 2026.10.02 | ₩52,490 | ₩53,226 | ₩51,848 | ₩52,504 | +0.03% | 25.5만 |
| 2026.10.01 | ₩51,835 | ₩53,280 | ₩50,911 | ₩51,901 | +0.13% | 34.9만 |
| 2026.09.30 | ₩54,551 | ₩54,551 | ₩52,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,182 |
| -4.34% |
| 24.9만 |
| 2026.09.29 | ₩54,390 | ₩55,652 | ₩53,052 | ₩54,189 | -0.37% | 31.1만 |
|---|
| 2026.09.28 | ₩54,551 | ₩55,621 | ₩54,390 | ₩54,725 | +0.32% | 46.1만 |
|---|
| 2026.09.25 | ₩53,119 | ₩54,644 | ₩52,845 | ₩54,551 | +2.70% | 42.2만 |
|---|
| 2026.09.24 | ₩53,266 | ₩54,123 | ₩52,657 | ₩53,025 | -0.45% | 30.2만 |
|---|
| 2026.09.23 | ₩52,463 | ₩53,259 | ₩51,942 | ₩53,052 | +1.12% | 26.9만 |
|---|
| 2026.09.22 | ₩52,383 | ₩53,561 | ₩52,383 | ₩52,731 | +0.66% | 23.3만 |
|---|
| 2026.09.21 | ₩52,784 | ₩53,306 | ₩51,694 | ₩52,129 | -1.24% | 27.2만 |
|---|
| 2026.09.18 | ₩53,132 | ₩53,594 | ₩51,647 | ₩53,012 | -0.23% | 79.9만 |
|---|
| 2026.09.17 | ₩56,758 | ₩57,187 | ₩53,293 | ₩53,561 | -5.63% | 120.8만 |
|---|
| 2026.09.16 | ₩53,320 | ₩56,932 | ₩53,222 | ₩56,839 | +6.60% | 113.5만 |
|---|
| 2026.09.15 | ₩53,627 | ₩53,627 | ₩52,430 | ₩53,480 | -0.27% | 24.1만 |
|---|
| 2026.09.14 | ₩52,838 | ₩53,868 | ₩52,384 | ₩53,668 | +1.57% | 31.5만 |
|---|
| 2026.09.11 | ₩53,373 | ₩53,520 | ₩52,283 | ₩52,450 | -1.73% | 29.9만 |
|---|
| 2026.09.10 | ₩53,065 | ₩53,922 | ₩51,942 | ₩52,584 | -0.91% | 23만 |
|---|
| 2026.09.09 | ₩52,142 | ₩53,132 | ₩50,978 | ₩52,985 | +1.62% | 25.4만 |
|---|
| 2026.09.08 | ₩50,256 | ₩53,326 | ₩49,868 | ₩52,597 | +4.66% | 25.3만 |
|---|
| 2026.09.04 | ₩51,018 | ₩51,540 | ₩50,329 | ₩50,844 | -0.34% | 17.4만 |
|---|
| 2026.09.03 | ₩51,005 | ₩51,741 | ₩49,955 | ₩51,567 | +1.10% | 20만 |
|---|
| 2026.09.02 | ₩50,670 | ₩51,513 | ₩50,122 | ₩50,657 | -0.03% | 20.9만 |
|---|
| 2026.09.01 | ₩49,346 | ₩50,818 | ₩49,061 | ₩50,496 | +2.33% | 24.3만 |
|---|
| 2026.08.31 | ₩49,520 | ₩49,841 | ₩48,824 | ₩49,185 | -0.68% | 27.3만 |
|---|
| 2026.08.28 | ₩50,818 | ₩51,119 | ₩49,547 | ₩49,613 | -2.37% | 21.8만 |
|---|
| 2026.08.27 | ₩50,697 | ₩51,701 | ₩50,008 | ₩50,604 | -0.18% | 33.7만 |
|---|
| 2026.08.26 | ₩51,232 | ₩51,875 | ₩51,099 | ₩51,219 | -0.03% | 17.8만 |
|---|
| 2026.08.25 | ₩52,156 | ₩52,851 | ₩50,483 | ₩51,179 | -1.87% | 22.6만 |
|---|
| 2026.08.24 | ₩52,383 | ₩52,979 | ₩51,754 | ₩52,035 | -0.66% | 22.7만 |
|---|
| 2026.08.21 | ₩52,182 | ₩52,510 | ₩51,727 | ₩52,022 | -0.31% | 34.1만 |
|---|
| 2026.08.20 | ₩51,942 | ₩52,932 | ₩51,848 | ₩52,182 | +0.46% | 16.1만 |
|---|
| 2026.08.19 | ₩53,199 | ₩53,520 | ₩51,875 | ₩52,370 | -1.56% | 21.7만 |
|---|
| 2026.08.18 | ₩52,423 | ₩53,882 | ₩52,182 | ₩52,718 | +0.56% | 18.5만 |
|---|
| 2026.08.17 | ₩52,945 | ₩52,945 | ₩51,520 | ₩52,423 | -0.99% | 22.2만 |
|---|
| 2026.08.14 | ₩51,768 | ₩52,784 | ₩51,045 | ₩52,611 | +1.63% | 22.6만 |
|---|
| 2026.08.13 | ₩52,022 | ₩52,477 | ₩51,493 | ₩51,701 | -0.62% | 23.7만 |
|---|
| 2026.08.12 | ₩51,179 | ₩51,982 | ₩50,986 | ₩51,353 | +0.34% | 30.1만 |
|---|
| 2026.08.11 | ₩53,413 | ₩54,252 | ₩50,791 | ₩51,072 | -4.38% | 22.7만 |
|---|
| 2026.08.10 | ₩51,567 | ₩53,801 | ₩51,366 | ₩53,039 | +2.85% | 22.1만 |
|---|
| 2026.08.07 | ₩51,754 | ₩52,386 | ₩51,232 | ₩52,182 | +0.83% | 18.1만 |
|---|
| 2026.08.06 | ₩50,644 | ₩53,266 | ₩50,042 | ₩52,263 | +3.20% | 36.5만 |
|---|
| 2026.08.05 | ₩51,995 | ₩52,423 | ₩50,858 | ₩51,928 | -0.13% | 68.5만 |
|---|
| 2026.08.04 | ₩53,587 | ₩53,587 | ₩51,326 | ₩51,661 | -3.60% | 55.1만 |
|---|
| 2026.08.03 | ₩54,350 | ₩55,474 | ₩53,721 | ₩53,761 | -1.08% | 25.6만 |
|---|
| 2026.07.31 | ₩54,684 | ₩55,119 | ₩52,784 | ₩53,949 | -1.35% | 21.7만 |
|---|
| 2026.07.30 | ₩54,524 | ₩56,063 | ₩54,243 | ₩55,032 | +0.93% | 17.9만 |
|---|
| 2026.07.29 | ₩56,210 | ₩56,444 | ₩54,711 | ₩54,965 | -2.21% | 25.9만 |
|---|
| 2026.07.28 | ₩55,313 | ₩57,120 | ₩55,039 | ₩56,223 | +1.64% | 26.7만 |
|---|
| 2026.07.27 | ₩55,527 | ₩56,036 | ₩54,939 | ₩55,313 | -0.39% | 15.7만 |
|---|
| 2026.07.24 | ₩53,360 | ₩55,601 | ₩52,851 | ₩55,072 | +3.21% | 17.6만 |
|---|
| 2026.07.23 | ₩53,520 | ₩53,815 | ₩52,851 | ₩53,266 | -0.47% | 20.1만 |
|---|
| 2026.07.22 | ₩55,487 | ₩55,681 | ₩53,601 | ₩54,123 | -2.46% | 22.9만 |
|---|
| 2026.07.21 | ₩54,965 | ₩55,661 | ₩53,801 | ₩55,487 | +0.95% | 30.3만 |
|---|
| 2026.07.20 | ₩56,210 | ₩56,932 | ₩54,992 | ₩55,059 | -2.05% | 19만 |
|---|
| 2026.07.17 | ₩55,380 | ₩56,825 | ₩55,206 | ₩56,130 | +1.35% | 26만 |
|---|
| 2026.07.16 | ₩53,561 | ₩56,825 | ₩53,112 | ₩55,808 | +4.20% | 32.4만 |
|---|
| 2026.07.15 | ₩52,758 | ₩54,524 | ₩52,236 | ₩53,614 | +1.62% | 17.4만 |
|---|
| 2026.07.14 | ₩53,065 | ₩53,373 | ₩51,513 | ₩53,199 | +0.25% | 30.5만 |
|---|
| 2026.07.13 | ₩54,403 | ₩55,750 | ₩53,039 | ₩53,333 | -1.97% | 23.3만 |
|---|
| 2026.07.10 | ₩55,554 | ₩55,668 | ₩53,226 | ₩54,189 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩52,383 | ₩54,444 | ₩51,995 | ₩54,136 | +3.35% | 34.7만 |
|---|
| 2026.07.08 | ₩52,504 | ₩52,958 | ₩51,714 | ₩52,450 | -0.10% | 28만 |
|---|
| 2026.07.07 | ₩53,989 | ₩55,327 | ₩52,223 | ₩53,119 | -1.61% | 42.7만 |
|---|
| 2026.07.06 | ₩51,687 | ₩53,520 | ₩50,992 | ₩53,400 | +3.31% | 49.3만 |
|---|
| 2026.07.02 | ₩50,965 | ₩52,744 | ₩50,483 | ₩51,540 | +1.13% | 64.3만 |
|---|
| 2026.07.01 | ₩49,894 | ₩51,567 | ₩49,774 | ₩49,988 | +0.19% | 42.4만 |
|---|
| 2026.06.30 | ₩48,770 | ₩49,714 | ₩47,713 | ₩49,439 | +1.37% | 31.6만 |
|---|
| 2026.06.29 | ₩48,008 | ₩48,690 | ₩46,817 | ₩48,623 | +1.28% | 31.7만 |
|---|
| 2026.06.26 | ₩48,168 | ₩49,199 | ₩47,111 | ₩48,048 | -0.25% | 103.5만 |
|---|
| 2026.06.25 | ₩46,697 | ₩47,968 | ₩45,859 | ₩47,968 | +2.72% | 19.9만 |
|---|
| 2026.06.24 | ₩46,028 | ₩46,830 | ₩45,599 | ₩46,268 | +0.52% | 26.4만 |
|---|
| 2026.06.23 | ₩45,198 | ₩46,007 | ₩44,904 | ₩45,800 | +1.33% | 29.1만 |
|---|
| 2026.06.22 | ₩44,743 | ₩45,827 | ₩43,927 | ₩44,997 | +0.57% | 23.5만 |
|---|
| 2026.06.18 | ₩46,830 | ₩47,252 | ₩44,556 | ₩44,743 | -4.46% | 35.2만 |
|---|
| 2026.06.17 | ₩44,863 | ₩46,402 | ₩43,753 | ₩46,268 | +3.13% | 48.7만 |
|---|
| 2026.06.16 | ₩44,582 | ₩45,570 | ₩43,258 | ₩45,332 | +1.68% | 15.6만 |
|---|
| 2026.06.15 | ₩44,114 | ₩44,529 | ₩43,418 | ₩44,208 | +0.21% | 19.8만 |
|---|
| 2026.06.12 | ₩43,860 | ₩44,348 | ₩43,164 | ₩43,954 | +0.21% | 32.1만 |
|---|
| 2026.06.11 | ₩43,405 | ₩44,051 | ₩41,920 | ₩43,860 | +1.05% | 12.5만 |
|---|
| 2026.06.10 | ₩43,873 | ₩44,957 | ₩43,178 | ₩43,218 | -1.49% | 16.8만 |
|---|
| 2026.06.09 | ₩42,054 | ₩44,021 | ₩42,054 | ₩43,847 | +4.26% | 32.2만 |
|---|
| 2026.06.08 | ₩42,321 | ₩42,823 | ₩41,278 | ₩41,987 | -0.79% | 16.5만 |
|---|
| 2026.06.05 | ₩40,849 | ₩43,178 | ₩39,685 | ₩42,428 | +3.87% | 23.7만 |
|---|
| 2026.06.04 | ₩41,411 | ₩42,147 | ₩40,027 | ₩40,301 | -2.68% | 32.3만 |
|---|
| 2026.06.03 | ₩41,358 | ₩42,187 | ₩40,308 | ₩40,609 | -1.81% | 38.7만 |
|---|
| 2026.06.02 | ₩42,589 | ₩42,589 | ₩40,849 | ₩41,291 | -3.05% | 27.2만 |
|---|
| 2026.06.01 | ₩45,827 | ₩46,830 | ₩41,813 | ₩42,816 | -6.57% | 46.5만 |
|---|
| 2026.05.29 | ₩45,987 | ₩46,697 | ₩45,265 | ₩45,827 | -0.35% | 28.5만 |
|---|
| 2026.05.28 | ₩45,385 | ₩45,987 | ₩44,783 | ₩45,974 | +1.30% | 18.6만 |
|---|
| 2026.05.27 | ₩45,385 | ₩46,215 | ₩45,091 | ₩45,492 | +0.24% | 14.7만 |
|---|
| 2026.05.26 | ₩45,532 | ₩46,268 | ₩44,449 | ₩45,385 | -0.32% | 14.8만 |
|---|
| 2026.05.22 | ₩46,817 | ₩48,035 | ₩45,238 | ₩45,385 | -3.06% | 18.3만 |
|---|
| 2026.05.21 | ₩46,924 | ₩47,948 | ₩45,820 | ₩46,282 | -1.37% | 20.7만 |
|---|
| 2026.05.20 | ₩46,804 | ₩47,446 | ₩46,108 | ₩47,259 | +0.97% | 23.1만 |
|---|
| 2026.05.19 | ₩47,539 | ₩48,730 | ₩46,335 | ₩46,804 | -1.55% | 14.6만 |
|---|
| 2026.05.18 | ₩47,379 | ₩48,476 | ₩46,737 | ₩47,285 | -0.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,373 | ₩49,968 | ₩47,473 | ₩47,566 | -3.66% | 40.3만 |
|---|
| 2026.05.14 | ₩48,008 | ₩49,707 | ₩47,533 | ₩49,373 | +2.84% | 30.5만 |
|---|
| 2026.05.13 | ₩47,165 | ₩47,633 | ₩45,492 | ₩47,620 | +0.96% | 43.1만 |
|---|
| 2026.05.12 | ₩45,666 | ₩47,994 | ₩44,208 | ₩47,392 | +3.78% | 24.8만 |
|---|
| 2026.05.11 | ₩48,182 | ₩48,764 | ₩45,586 | ₩45,666 | -5.22% | 43.5만 |
|---|
| 2026.05.08 | ₩47,687 | ₩50,229 | ₩47,245 | ₩48,035 | +0.73% | 38.5만 |
|---|
| 2026.05.07 | ₩44,723 | ₩47,954 | ₩42,883 | ₩47,807 | +6.90% | 56.4만 |
|---|
| 2026.05.06 | ₩42,294 | ₩44,101 | ₩41,846 | ₩43,525 | +2.91% | 46.6만 |
|---|
| 2026.05.05 | ₩41,532 | ₩42,094 | ₩40,492 | ₩42,094 | +1.35% | 16.9만 |
|---|
| 2026.05.04 | ₩41,492 | ₩42,816 | ₩41,331 | ₩41,612 | +0.29% | 11.9만 |
|---|
| 2026.05.01 | ₩42,054 | ₩42,683 | ₩41,398 | ₩41,880 | -0.41% | 18.1만 |
|---|
| 2026.04.30 | ₩41,090 | ₩41,960 | ₩40,301 | ₩41,906 | +1.99% | 19만 |
|---|
| 2026.04.29 | ₩40,863 | ₩42,241 | ₩40,609 | ₩41,090 | +0.56% | 23.4만 |
|---|
| 2026.04.28 | ₩41,532 | ₩41,880 | ₩40,749 | ₩41,197 | -0.81% | 14.8만 |
|---|
| 2026.04.27 | ₩40,154 | ₩41,492 | ₩39,605 | ₩41,331 | +2.93% | 15.9만 |
|---|
| 2026.04.24 | ₩40,020 | ₩40,354 | ₩38,976 | ₩40,154 | +0.33% | 21.3만 |
|---|
| 2026.04.23 | ₩39,445 | ₩40,760 | ₩39,371 | ₩40,287 | +2.14% | 15.8만 |
|---|
| 2026.04.22 | ₩38,655 | ₩39,699 | ₩37,719 | ₩39,297 | +1.66% | 26.3만 |
|---|
| 2026.04.21 | ₩39,806 | ₩40,167 | ₩38,347 | ₩38,668 | -2.86% | 24.6만 |
|---|
| 2026.04.20 | ₩40,903 | ₩41,793 | ₩39,552 | ₩39,659 | -3.04% | 11.8만 |
|---|
| 2026.04.17 | ₩41,157 | ₩41,719 | ₩41,046 | ₩41,130 | -0.07% | 14.9만 |
|---|
| 2026.04.16 | ₩40,635 | ₩41,405 | ₩40,087 | ₩40,702 | +0.16% | 31.4만 |
|---|
| 2026.04.15 | ₩40,809 | ₩41,452 | ₩40,100 | ₩40,863 | +0.13% | 11.9만 |
|---|
| 2026.04.14 | ₩41,773 | ₩42,147 | ₩40,943 | ₩41,010 | -1.83% | 13.3만 |
|---|
| 2026.04.13 | ₩41,077 | ₩41,920 | ₩40,930 | ₩41,906 | +2.02% | 19.3만 |
|---|
| 2026.04.10 | ₩42,294 | ₩42,402 | ₩40,408 | ₩41,050 | -2.94% | 14.2만 |
|---|
| 2026.04.09 | ₩41,157 | ₩42,509 | ₩41,157 | ₩42,375 | +2.96% | 11.6만 |
|---|
| 2026.04.08 | ₩41,893 | ₩42,355 | ₩41,104 | ₩41,492 | -0.96% | 27.6만 |
|---|
| 2026.04.07 | ₩40,127 | ₩40,997 | ₩40,087 | ₩40,876 | +1.87% | 32.7만 |
|---|
| 2026.04.06 | ₩39,685 | ₩40,167 | ₩39,351 | ₩40,033 | +0.88% | 30.6만 |
|---|
| 2026.04.02 | ₩40,006 | ₩40,582 | ₩39,572 | ₩39,685 | -0.80% | 25.1만 |
|---|
| 2026.04.01 | ₩40,676 | ₩41,398 | ₩40,368 | ₩40,609 | -0.16% | 50.6만 |
|---|
| 2026.03.31 | ₩41,371 | ₩41,371 | ₩39,873 | ₩40,783 | -1.42% | 19만 |
|---|
| 2026.03.30 | ₩40,221 | ₩40,582 | ₩38,896 | ₩40,328 | +0.27% | 21.1만 |
|---|
| 2026.03.27 | ₩40,890 | ₩42,134 | ₩39,458 | ₩39,926 | -2.36% | 22.1만 |
|---|
| 2026.03.26 | ₩41,492 | ₩41,492 | ₩40,421 | ₩40,890 | -1.45% | 29.6만 |
|---|
| 2026.03.25 | ₩42,027 | ₩42,121 | ₩40,849 | ₩41,625 | -0.96% | 18.3만 |
|---|
| 2026.03.24 | ₩41,973 | ₩41,973 | ₩40,682 | ₩41,505 | -1.12% | 25.8만 |
|---|
| 2026.03.23 | ₩42,361 | ₩43,071 | ₩40,816 | ₩41,973 | -0.92% | 19.4만 |
|---|
| 2026.03.20 | ₩42,897 | ₩43,057 | ₩40,903 | ₩41,545 | -3.15% | 41.5만 |
|---|
| 2026.03.19 | ₩44,475 | ₩44,843 | ₩42,321 | ₩42,897 | -3.55% | 18.1만 |
|---|
| 2026.03.18 | ₩43,686 | ₩44,977 | ₩43,525 | ₩44,502 | +1.87% | 32.7만 |
|---|
| 2026.03.17 | ₩44,971 | ₩45,713 | ₩43,913 | ₩44,194 | -1.73% | 18.2만 |
|---|
| 2026.03.16 | ₩44,208 | ₩45,292 | ₩44,193 | ₩44,810 | +1.36% | 15만 |
|---|
| 2026.03.13 | ₩45,626 | ₩46,242 | ₩43,693 | ₩44,007 | -3.55% | 27.6만 |
|---|
| 2026.03.12 | ₩44,904 | ₩46,482 | ₩44,850 | ₩45,613 | +1.58% | 23.4만 |
|---|
| 2026.03.11 | ₩45,078 | ₩46,041 | ₩44,489 | ₩45,532 | +1.01% | 29.6만 |
|---|
| 2026.03.10 | ₩46,081 | ₩46,349 | ₩45,064 | ₩45,559 | -1.13% | 48.2만 |
|---|
| 2026.03.09 | ₩44,930 | ₩46,523 | ₩44,134 | ₩46,081 | +2.56% | 30.3만 |
|---|
| 2026.03.06 | ₩43,646 | ₩45,071 | ₩43,572 | ₩45,037 | +3.19% | 41.9만 |
|---|
| 2026.03.05 | ₩44,462 | ₩44,663 | ₩43,753 | ₩44,556 | +0.21% | 21.2만 |
|---|
| 2026.03.04 | ₩44,047 | ₩44,917 | ₩43,525 | ₩44,877 | +1.88% | 26.6만 |
|---|
| 2026.03.03 | ₩44,221 | ₩45,265 | ₩43,069 | ₩44,181 | -0.09% | 28.1만 |
|---|
| 2026.03.02 | ₩44,328 | ₩45,733 | ₩42,616 | ₩45,251 | +2.08% | 26.8만 |
|---|
| 2026.02.27 | ₩40,649 | ₩46,830 | ₩40,267 | ₩45,104 | +10.96% | 52.6만 |
|---|
| 2026.02.26 | ₩42,442 | ₩42,669 | ₩38,515 | ₩40,796 | -3.88% | 74.9만 |
|---|
| 2026.02.25 | ₩43,258 | ₩44,569 | ₩42,482 | ₩44,275 | +2.35% | 29.9만 |
|---|
| 2026.02.24 | ₩43,244 | ₩43,566 | ₩41,853 | ₩42,790 | -1.05% | 28만 |
|---|
| 2026.02.23 | ₩43,352 | ₩43,927 | ₩42,803 | ₩43,566 | +0.49% | 32.7만 |
|---|
| 2026.02.20 | ₩43,418 | ₩43,505 | ₩42,629 | ₩43,244 | -0.40% | 11.2만 |
|---|
| 2026.02.19 | ₩43,552 | ₩43,853 | ₩42,709 | ₩43,285 | -0.61% | 19.2만 |
|---|
| 2026.02.18 | ₩42,763 | ₩44,208 | ₩42,522 | ₩43,686 | +2.16% | 30.4만 |
|---|
| 2026.02.17 | ₩42,830 | ₩43,151 | ₩41,472 | ₩42,616 | -0.50% | 42.7만 |
|---|
| 2026.02.13 | ₩41,639 | ₩43,405 | ₩41,492 | ₩42,776 | +2.73% | 15.1만 |
|---|
| 2026.02.12 | ₩42,669 | ₩43,204 | ₩41,518 | ₩41,692 | -2.29% | 17.9만 |
|---|
| 2026.02.11 | ₩41,572 | ₩42,482 | ₩41,304 | ₩42,294 | +1.74% | 32.4만 |
|---|
| 2026.02.10 | ₩41,211 | ₩41,599 | ₩40,515 | ₩41,438 | +0.55% | 14.3만 |
|---|
| 2026.02.09 | ₩40,662 | ₩41,492 | ₩40,140 | ₩41,211 | +1.35% | 35만 |
|---|
| 2026.02.06 | ₩40,073 | ₩40,762 | ₩39,471 | ₩40,609 | +1.34% | 24.8만 |
|---|
| 2026.02.05 | ₩38,816 | ₩40,849 | ₩38,816 | ₩40,114 | +3.34% | 33.2만 |
|---|
| 2026.02.04 | ₩38,949 | ₩39,766 | ₩38,347 | ₩38,695 | -0.65% | 28.4만 |
|---|
| 2026.02.03 | ₩38,361 | ₩39,284 | ₩37,892 | ₩39,097 | +1.92% | 45.1만 |
|---|
| 2026.02.02 | ₩37,049 | ₩38,374 | ₩36,789 | ₩37,759 | +1.91% | 27.9만 |
|---|
| 2026.01.30 | ₩36,554 | ₩37,150 | ₩35,738 | ₩36,956 | +1.10% | 29.1만 |
|---|
| 2026.01.29 | ₩36,769 | ₩36,769 | ₩35,678 | ₩36,581 | -0.51% | 25.6만 |
|---|
| 2026.01.28 | ₩36,728 | ₩37,250 | ₩36,140 | ₩36,782 | +0.15% | 44.7만 |
|---|
| 2026.01.27 | ₩40,863 | ₩41,077 | ₩36,220 | ₩36,969 | -9.53% | 78.8만 |
|---|
| 2026.01.26 | ₩40,849 | ₩41,184 | ₩40,441 | ₩40,863 | +0.03% | 22.4만 |
|---|
| 2026.01.23 | ₩42,214 | ₩42,629 | ₩39,914 | ₩40,849 | -3.23% | 28.8만 |
|---|
| 2026.01.22 | ₩40,354 | ₩42,736 | ₩40,321 | ₩41,692 | +3.32% | 86.4만 |
|---|
| 2026.01.21 | ₩39,337 | ₩40,354 | ₩38,053 | ₩40,140 | +2.04% | 37.1만 |
|---|
| 2026.01.20 | ₩38,347 | ₩39,605 | ₩37,499 | ₩39,204 | +2.23% | 21.4만 |
|---|
| 2026.01.16 | ₩39,886 | ₩40,408 | ₩38,401 | ₩39,003 | -2.21% | 24.7만 |
|---|
| 2026.01.15 | ₩38,588 | ₩40,354 | ₩38,367 | ₩40,006 | +3.68% | 24.4만 |
|---|
| 2026.01.14 | ₩38,294 | ₩38,561 | ₩37,745 | ₩38,561 | +0.70% | 28.5만 |
|---|
| 2026.01.13 | ₩38,535 | ₩38,802 | ₩37,953 | ₩38,468 | -0.17% | 17.7만 |
|---|
| 2026.01.12 | ₩37,625 | ₩38,655 | ₩36,971 | ₩38,615 | +2.63% | 21.8만 |
|---|
| 2026.01.09 | ₩38,963 | ₩39,097 | ₩37,625 | ₩37,638 | -3.40% | 17.9만 |
|---|
| 2026.01.08 | ₩38,481 | ₩39,866 | ₩38,481 | ₩38,936 | +1.18% | 18.6만 |
|---|
| 2026.01.07 | ₩38,642 | ₩39,632 | ₩38,379 | ₩38,668 | +0.07% | 29.4만 |
|---|
| 2026.01.06 | ₩37,772 | ₩38,588 | ₩37,558 | ₩38,254 | +1.28% | 21.8만 |
|---|
| 2026.01.05 | ₩37,009 | ₩38,193 | ₩36,996 | ₩37,999 | +2.68% | 18.5만 |
|---|
| 2026.01.02 | ₩37,665 | ₩37,665 | ₩36,835 | ₩37,237 | -1.14% | 16.2만 |
|---|
| 2025.12.31 | ₩38,535 | ₩38,535 | ₩37,611 | ₩37,665 | -2.26% | 11.3만 |
|---|
| 2025.12.30 | ₩39,123 | ₩39,164 | ₩38,374 | ₩38,535 | -1.50% | 14.1만 |
|---|
| 2025.12.29 | ₩38,842 | ₩39,237 | ₩38,414 | ₩39,110 | +0.69% | 22.5만 |
|---|
| 2025.12.26 | ₩39,244 | ₩39,545 | ₩38,521 | ₩38,869 | -0.95% | 10.8만 |
|---|
| 2025.12.24 | ₩39,284 | ₩39,552 | ₩38,829 | ₩39,110 | -0.44% | 6.5만 |
|---|
| 2025.12.23 | ₩39,337 | ₩39,592 | ₩38,883 | ₩39,284 | -0.14% | 14.1만 |
|---|
| 2025.12.22 | ₩39,244 | ₩40,020 | ₩39,016 | ₩39,404 | +0.41% | 24.9만 |
|---|
| 2025.12.19 | ₩39,043 | ₩39,498 | ₩38,789 | ₩39,257 | +0.55% | 30.1만 |
|---|
| 2025.12.18 | ₩39,618 | ₩40,073 | ₩38,951 | ₩39,284 | -0.84% | 23.4만 |
|---|
| 2025.12.17 | ₩39,645 | ₩39,966 | ₩39,150 | ₩39,324 | -0.81% | 25.2만 |
|---|
| 2025.12.16 | ₩40,087 | ₩40,756 | ₩39,511 | ₩39,779 | -0.77% | 25.5만 |
|---|
| 2025.12.15 | ₩39,899 | ₩40,160 | ₩39,392 | ₩39,779 | -0.30% | 21.3만 |
|---|
| 2025.12.12 | ₩39,471 | ₩40,381 | ₩39,331 | ₩39,766 | +0.75% | 29.2만 |
|---|
| 2025.12.11 | ₩39,137 | ₩39,672 | ₩38,983 | ₩39,485 | +0.89% | 27.7만 |
|---|
| 2025.12.10 | ₩38,401 | ₩39,070 | ₩38,200 | ₩38,896 | +1.29% | 24.4만 |
|---|
| 2025.12.09 | ₩38,816 | ₩39,130 | ₩38,093 | ₩38,668 | -0.38% | 21.9만 |
|---|
| 2025.12.08 | ₩39,471 | ₩39,471 | ₩38,428 | ₩38,561 | -2.31% | 24만 |
|---|
| 2025.12.05 | ₩38,896 | ₩39,137 | ₩38,254 | ₩39,083 | +0.48% | 24만 |
|---|
| 2025.12.04 | ₩38,789 | ₩39,404 | ₩38,294 | ₩38,722 | -0.17% | 27만 |
|---|
| 2025.12.03 | ₩38,776 | ₩39,739 | ₩38,274 | ₩38,909 | +0.35% | 29.9만 |
|---|
| 2025.12.02 | ₩39,578 | ₩40,488 | ₩38,615 | ₩39,164 | -1.05% | 36.9만 |
|---|
| 2025.12.01 | ₩37,076 | ₩39,123 | ₩36,983 | ₩37,999 | +2.49% | 47.4만 |
|---|
| 2025.11.28 | ₩37,772 | ₩37,772 | ₩36,661 | ₩37,063 | -1.88% | 11.2만 |
|---|
| 2025.11.26 | ₩37,290 | ₩37,705 | ₩37,203 | ₩37,585 | +0.79% | 25.5만 |
|---|
| 2025.11.25 | ₩36,059 | ₩37,598 | ₩35,832 | ₩37,558 | +4.16% | 27.2만 |
|---|
| 2025.11.24 | ₩35,564 | ₩36,126 | ₩35,323 | ₩35,859 | +0.83% | 22만 |
|---|
| 2025.11.21 | ₩34,561 | ₩36,059 | ₩34,206 | ₩35,685 | +3.25% | 27.1만 |
|---|
| 2025.11.20 | ₩35,444 | ₩35,698 | ₩34,628 | ₩34,668 | -2.19% | 17.4만 |
|---|
| 2025.11.19 | ₩34,855 | ₩35,270 | ₩34,387 | ₩35,002 | +0.42% | 20.5만 |
|---|
| 2025.11.18 | ₩35,350 | ₩35,698 | ₩34,440 | ₩34,909 | -1.25% | 31.1만 |
|---|
| 2025.11.17 | ₩34,052 | ₩35,029 | ₩33,343 | ₩33,985 | -0.20% | 37.7만 |
|---|
| 2025.11.14 | ₩33,209 | ₩33,444 | ₩32,728 | ₩33,316 | +0.32% | 22.9만 |
|---|
| 2025.11.13 | ₩33,450 | ₩33,664 | ₩32,928 | ₩33,303 | -0.44% | 23.7만 |
|---|
| 2025.11.12 | ₩33,678 | ₩34,400 | ₩33,556 | ₩33,785 | +0.32% | 19.4만 |
|---|
| 2025.11.11 | ₩33,049 | ₩34,373 | ₩32,393 | ₩33,798 | +2.27% | 26.2만 |
|---|
| 2025.11.10 | ₩33,812 | ₩34,588 | ₩32,614 | ₩32,915 | -2.65% | 32.9만 |
|---|
| 2025.11.07 | ₩32,005 | ₩34,962 | ₩31,443 | ₩34,173 | +6.77% | 49.1만 |
|---|
| 2025.11.06 | ₩34,026 | ₩34,026 | ₩29,777 | ₩31,778 | -6.61% | 52.7만 |
|---|
| 2025.11.05 | ₩33,825 | ₩34,922 | ₩33,490 | ₩33,678 | -0.44% | 37.4만 |
|---|
| 2025.11.04 | ₩33,397 | ₩34,320 | ₩33,256 | ₩33,825 | +1.28% | 38.4만 |
|---|
| 2025.11.03 | ₩33,785 | ₩33,791 | ₩32,554 | ₩33,517 | -0.79% | 31.4만 |
|---|
| 2025.10.31 | ₩32,928 | ₩33,223 | ₩32,460 | ₩33,089 | +0.49% | 30.8만 |
|---|
| 2025.10.30 | ₩33,183 | ₩33,798 | ₩32,862 | ₩32,928 | -0.77% | 25.8만 |
|---|
| 2025.10.29 | ₩34,641 | ₩34,962 | ₩33,189 | ₩33,490 | -3.32% | 18.6만 |
|---|
| 2025.10.28 | ₩33,852 | ₩34,808 | ₩33,651 | ₩34,641 | +2.33% | 31.3만 |
|---|
| 2025.10.27 | ₩33,691 | ₩33,939 | ₩33,223 | ₩33,798 | +0.32% | 16.9만 |
|---|
| 2025.10.24 | ₩33,798 | ₩34,681 | ₩33,223 | ₩33,771 | -0.08% | 31.1만 |
|---|
| 2025.10.23 | ₩33,290 | ₩33,745 | ₩32,607 | ₩32,754 | -1.61% | 33.2만 |
|---|
| 2025.10.22 | ₩32,286 | ₩33,577 | ₩31,932 | ₩33,423 | +3.52% | 56.7만 |
|---|
| 2025.10.21 | ₩32,166 | ₩32,313 | ₩31,149 | ₩32,152 | -0.04% | 111.4만 |
|---|
| 2025.10.20 | ₩31,657 | ₩32,206 | ₩31,350 | ₩32,112 | +1.44% | 13.9만 |
|---|
| 2025.10.17 | ₩31,898 | ₩32,199 | ₩31,590 | ₩31,631 | -0.84% | 13.7만 |
|---|
| 2025.10.16 | ₩32,634 | ₩32,634 | ₩31,938 | ₩31,992 | -1.97% | 13.9만 |
|---|
| 2025.10.15 | ₩32,206 | ₩32,714 | ₩31,938 | ₩32,433 | +0.71% | 15.3만 |
|---|
| 2025.10.14 | ₩31,697 | ₩32,233 | ₩31,644 | ₩32,206 | +1.60% | 26.3만 |
|---|
| 2025.10.13 | ₩32,728 | ₩32,815 | ₩31,978 | ₩32,099 | -1.92% | 16.6만 |
|---|
| 2025.10.10 | ₩33,383 | ₩33,383 | ₩32,340 | ₩32,581 | -2.40% | 21.9만 |
|---|