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 | ₩53,664 | ₩54,706 | ₩53,023 | ₩53,076 | -1.10% | 32.1만 |
| 2026.10.08 | ₩52,555 | ₩54,439 | ₩52,115 | ₩53,931 | +2.62% | 32.2만 |
| 2026.10.07 | ₩53,370 | ₩54,092 | ₩52,275 | ₩52,930 | -0.83% | 98만 |
| 2026.10.06 | ₩54,038 | ₩54,933 | ₩53,237 | ₩53,377 | -1.22% | 23.6만 |
| 2026.10.05 | ₩52,716 | ₩54,145 | ₩51,978 | ₩53,838 | +2.13% | 30.4만 |
| 2026.10.02 | ₩52,409 | ₩53,143 | ₩51,767 | ₩52,422 | +0.03% | 25.5만 |
| 2026.10.01 | ₩51,754 | ₩53,197 | ₩50,832 | ₩51,821 | +0.13% | 34.9만 |
| 2026.09.30 | ₩54,466 | ₩54,466 | ₩51,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,101 |
| -4.34% |
| 24.9만 |
| 2026.09.29 | ₩54,306 | ₩55,565 | ₩52,970 | ₩54,105 | -0.37% | 31.1만 |
|---|
| 2026.09.28 | ₩54,466 | ₩55,535 | ₩54,306 | ₩54,640 | +0.32% | 46.1만 |
|---|
| 2026.09.25 | ₩53,036 | ₩54,559 | ₩52,763 | ₩54,466 | +2.70% | 42.2만 |
|---|
| 2026.09.24 | ₩53,183 | ₩54,038 | ₩52,576 | ₩52,943 | -0.45% | 30.2만 |
|---|
| 2026.09.23 | ₩52,382 | ₩53,177 | ₩51,861 | ₩52,970 | +1.12% | 26.9만 |
|---|
| 2026.09.22 | ₩52,302 | ₩53,477 | ₩52,302 | ₩52,649 | +0.66% | 23.3만 |
|---|
| 2026.09.21 | ₩52,702 | ₩53,223 | ₩51,614 | ₩52,048 | -1.24% | 27.2만 |
|---|
| 2026.09.18 | ₩53,050 | ₩53,511 | ₩51,567 | ₩52,930 | -0.23% | 79.9만 |
|---|
| 2026.09.17 | ₩56,670 | ₩57,098 | ₩53,210 | ₩53,477 | -5.63% | 120.8만 |
|---|
| 2026.09.16 | ₩53,237 | ₩56,844 | ₩53,139 | ₩56,750 | +6.60% | 113.5만 |
|---|
| 2026.09.15 | ₩53,544 | ₩53,544 | ₩52,348 | ₩53,397 | -0.27% | 24.1만 |
|---|
| 2026.09.14 | ₩52,756 | ₩53,785 | ₩52,303 | ₩53,584 | +1.57% | 31.5만 |
|---|
| 2026.09.11 | ₩53,290 | ₩53,437 | ₩52,201 | ₩52,368 | -1.73% | 29.9만 |
|---|
| 2026.09.10 | ₩52,983 | ₩53,838 | ₩51,861 | ₩52,502 | -0.91% | 23만 |
|---|
| 2026.09.09 | ₩52,061 | ₩53,050 | ₩50,899 | ₩52,903 | +1.62% | 25.4만 |
|---|
| 2026.09.08 | ₩50,178 | ₩53,243 | ₩49,790 | ₩52,515 | +4.66% | 25.3만 |
|---|
| 2026.09.04 | ₩50,939 | ₩51,460 | ₩50,251 | ₩50,765 | -0.34% | 17.4만 |
|---|
| 2026.09.03 | ₩50,926 | ₩51,660 | ₩49,877 | ₩51,487 | +1.10% | 20만 |
|---|
| 2026.09.02 | ₩50,592 | ₩51,433 | ₩50,044 | ₩50,578 | -0.03% | 20.9만 |
|---|
| 2026.09.01 | ₩49,269 | ₩50,739 | ₩48,985 | ₩50,418 | +2.33% | 24.3만 |
|---|
| 2026.08.31 | ₩49,443 | ₩49,763 | ₩48,748 | ₩49,109 | -0.68% | 27.3만 |
|---|
| 2026.08.28 | ₩50,739 | ₩51,039 | ₩49,469 | ₩49,536 | -2.37% | 21.8만 |
|---|
| 2026.08.27 | ₩50,618 | ₩51,620 | ₩49,930 | ₩50,525 | -0.18% | 33.7만 |
|---|
| 2026.08.26 | ₩51,153 | ₩51,794 | ₩51,019 | ₩51,139 | -0.03% | 17.8만 |
|---|
| 2026.08.25 | ₩52,075 | ₩52,769 | ₩50,405 | ₩51,099 | -1.87% | 22.6만 |
|---|
| 2026.08.24 | ₩52,302 | ₩52,896 | ₩51,674 | ₩51,954 | -0.66% | 22.7만 |
|---|
| 2026.08.21 | ₩52,101 | ₩52,429 | ₩51,647 | ₩51,941 | -0.31% | 34.1만 |
|---|
| 2026.08.20 | ₩51,861 | ₩52,849 | ₩51,767 | ₩52,101 | +0.46% | 16.1만 |
|---|
| 2026.08.19 | ₩53,117 | ₩53,437 | ₩51,794 | ₩52,288 | -1.56% | 21.7만 |
|---|
| 2026.08.18 | ₩52,342 | ₩53,798 | ₩52,101 | ₩52,636 | +0.56% | 18.5만 |
|---|
| 2026.08.17 | ₩52,863 | ₩52,863 | ₩51,440 | ₩52,342 | -0.99% | 22.2만 |
|---|
| 2026.08.14 | ₩51,687 | ₩52,702 | ₩50,966 | ₩52,529 | +1.63% | 22.6만 |
|---|
| 2026.08.13 | ₩51,941 | ₩52,395 | ₩51,413 | ₩51,620 | -0.62% | 23.7만 |
|---|
| 2026.08.12 | ₩51,099 | ₩51,901 | ₩50,907 | ₩51,273 | +0.34% | 30.1만 |
|---|
| 2026.08.11 | ₩53,330 | ₩54,168 | ₩50,712 | ₩50,992 | -4.38% | 22.7만 |
|---|
| 2026.08.10 | ₩51,487 | ₩53,718 | ₩51,286 | ₩52,956 | +2.85% | 22.1만 |
|---|
| 2026.08.07 | ₩51,674 | ₩52,304 | ₩51,153 | ₩52,101 | +0.83% | 18.1만 |
|---|
| 2026.08.06 | ₩50,565 | ₩53,183 | ₩49,964 | ₩52,181 | +3.20% | 36.5만 |
|---|
| 2026.08.05 | ₩51,914 | ₩52,342 | ₩50,779 | ₩51,847 | -0.13% | 68.5만 |
|---|
| 2026.08.04 | ₩53,504 | ₩53,504 | ₩51,246 | ₩51,580 | -3.60% | 55.1만 |
|---|
| 2026.08.03 | ₩54,265 | ₩55,388 | ₩53,638 | ₩53,678 | -1.08% | 25.6만 |
|---|
| 2026.07.31 | ₩54,599 | ₩55,034 | ₩52,702 | ₩53,865 | -1.35% | 21.7만 |
|---|
| 2026.07.30 | ₩54,439 | ₩55,975 | ₩54,159 | ₩54,947 | +0.93% | 17.9만 |
|---|
| 2026.07.29 | ₩56,122 | ₩56,356 | ₩54,626 | ₩54,880 | -2.21% | 25.9만 |
|---|
| 2026.07.28 | ₩55,227 | ₩57,031 | ₩54,953 | ₩56,136 | +1.64% | 26.7만 |
|---|
| 2026.07.27 | ₩55,441 | ₩55,949 | ₩54,853 | ₩55,227 | -0.39% | 15.7만 |
|---|
| 2026.07.24 | ₩53,277 | ₩55,515 | ₩52,769 | ₩54,987 | +3.21% | 17.6만 |
|---|
| 2026.07.23 | ₩53,437 | ₩53,731 | ₩52,769 | ₩53,183 | -0.47% | 20.1만 |
|---|
| 2026.07.22 | ₩55,401 | ₩55,595 | ₩53,517 | ₩54,038 | -2.46% | 22.9만 |
|---|
| 2026.07.21 | ₩54,880 | ₩55,575 | ₩53,718 | ₩55,401 | +0.95% | 30.3만 |
|---|
| 2026.07.20 | ₩56,122 | ₩56,844 | ₩54,907 | ₩54,974 | -2.05% | 19만 |
|---|
| 2026.07.17 | ₩55,294 | ₩56,737 | ₩55,120 | ₩56,042 | +1.35% | 26만 |
|---|
| 2026.07.16 | ₩53,477 | ₩56,737 | ₩53,030 | ₩55,722 | +4.20% | 32.4만 |
|---|
| 2026.07.15 | ₩52,676 | ₩54,439 | ₩52,155 | ₩53,531 | +1.62% | 17.4만 |
|---|
| 2026.07.14 | ₩52,983 | ₩53,290 | ₩51,433 | ₩53,117 | +0.25% | 30.5만 |
|---|
| 2026.07.13 | ₩54,319 | ₩55,663 | ₩52,956 | ₩53,250 | -1.97% | 23.3만 |
|---|
| 2026.07.10 | ₩55,468 | ₩55,581 | ₩53,143 | ₩54,105 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩52,302 | ₩54,359 | ₩51,914 | ₩54,052 | +3.35% | 34.7만 |
|---|
| 2026.07.08 | ₩52,422 | ₩52,876 | ₩51,634 | ₩52,368 | -0.10% | 28만 |
|---|
| 2026.07.07 | ₩53,905 | ₩55,241 | ₩52,141 | ₩53,036 | -1.61% | 42.7만 |
|---|
| 2026.07.06 | ₩51,607 | ₩53,437 | ₩50,912 | ₩53,317 | +3.31% | 49.3만 |
|---|
| 2026.07.02 | ₩50,886 | ₩52,662 | ₩50,405 | ₩51,460 | +1.13% | 64.3만 |
|---|
| 2026.07.01 | ₩49,817 | ₩51,487 | ₩49,697 | ₩49,910 | +0.19% | 42.4만 |
|---|
| 2026.06.30 | ₩48,695 | ₩49,636 | ₩47,639 | ₩49,363 | +1.37% | 31.6만 |
|---|
| 2026.06.29 | ₩47,933 | ₩48,614 | ₩46,744 | ₩48,548 | +1.28% | 31.7만 |
|---|
| 2026.06.26 | ₩48,093 | ₩49,122 | ₩47,038 | ₩47,973 | -0.25% | 103.5만 |
|---|
| 2026.06.25 | ₩46,624 | ₩47,893 | ₩45,788 | ₩47,893 | +2.72% | 19.9만 |
|---|
| 2026.06.24 | ₩45,956 | ₩46,758 | ₩45,528 | ₩46,196 | +0.52% | 26.4만 |
|---|
| 2026.06.23 | ₩45,128 | ₩45,936 | ₩44,834 | ₩45,729 | +1.33% | 29.1만 |
|---|
| 2026.06.22 | ₩44,673 | ₩45,756 | ₩43,859 | ₩44,927 | +0.57% | 23.5만 |
|---|
| 2026.06.18 | ₩46,758 | ₩47,178 | ₩44,486 | ₩44,673 | -4.46% | 35.2만 |
|---|
| 2026.06.17 | ₩44,794 | ₩46,330 | ₩43,685 | ₩46,196 | +3.13% | 48.7만 |
|---|
| 2026.06.16 | ₩44,513 | ₩45,499 | ₩43,191 | ₩45,261 | +1.68% | 15.6만 |
|---|
| 2026.06.15 | ₩44,046 | ₩44,460 | ₩43,351 | ₩44,139 | +0.21% | 19.8만 |
|---|
| 2026.06.12 | ₩43,792 | ₩44,279 | ₩43,097 | ₩43,885 | +0.21% | 32.1만 |
|---|
| 2026.06.11 | ₩43,338 | ₩43,983 | ₩41,855 | ₩43,792 | +1.05% | 12.5만 |
|---|
| 2026.06.10 | ₩43,805 | ₩44,887 | ₩43,110 | ₩43,151 | -1.49% | 16.8만 |
|---|
| 2026.06.09 | ₩41,988 | ₩43,952 | ₩41,988 | ₩43,778 | +4.26% | 32.2만 |
|---|
| 2026.06.08 | ₩42,255 | ₩42,756 | ₩41,213 | ₩41,921 | -0.79% | 16.5만 |
|---|
| 2026.06.05 | ₩40,786 | ₩43,110 | ₩39,624 | ₩42,362 | +3.87% | 23.7만 |
|---|
| 2026.06.04 | ₩41,347 | ₩42,082 | ₩39,964 | ₩40,238 | -2.68% | 32.3만 |
|---|
| 2026.06.03 | ₩41,294 | ₩42,122 | ₩40,245 | ₩40,545 | -1.81% | 38.7만 |
|---|
| 2026.06.02 | ₩42,523 | ₩42,523 | ₩40,786 | ₩41,227 | -3.05% | 27.2만 |
|---|
| 2026.06.01 | ₩45,756 | ₩46,758 | ₩41,748 | ₩42,750 | -6.57% | 46.5만 |
|---|
| 2026.05.29 | ₩45,916 | ₩46,624 | ₩45,195 | ₩45,756 | -0.35% | 28.5만 |
|---|
| 2026.05.28 | ₩45,315 | ₩45,916 | ₩44,714 | ₩45,903 | +1.30% | 18.6만 |
|---|
| 2026.05.27 | ₩45,315 | ₩46,143 | ₩45,021 | ₩45,422 | +0.24% | 14.7만 |
|---|
| 2026.05.26 | ₩45,462 | ₩46,196 | ₩44,380 | ₩45,315 | -0.32% | 14.8만 |
|---|
| 2026.05.22 | ₩46,744 | ₩47,960 | ₩45,168 | ₩45,315 | -3.06% | 18.3만 |
|---|
| 2026.05.21 | ₩46,851 | ₩47,873 | ₩45,749 | ₩46,210 | -1.37% | 20.7만 |
|---|
| 2026.05.20 | ₩46,731 | ₩47,372 | ₩46,036 | ₩47,185 | +0.97% | 23.1만 |
|---|
| 2026.05.19 | ₩47,466 | ₩48,655 | ₩46,263 | ₩46,731 | -1.55% | 14.6만 |
|---|
| 2026.05.18 | ₩47,305 | ₩48,401 | ₩46,664 | ₩47,212 | -0.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,296 | ₩49,890 | ₩47,399 | ₩47,492 | -3.66% | 40.3만 |
|---|
| 2026.05.14 | ₩47,933 | ₩49,630 | ₩47,459 | ₩49,296 | +2.84% | 30.5만 |
|---|
| 2026.05.13 | ₩47,092 | ₩47,559 | ₩45,422 | ₩47,546 | +0.96% | 43.1만 |
|---|
| 2026.05.12 | ₩45,595 | ₩47,920 | ₩44,139 | ₩47,319 | +3.78% | 24.8만 |
|---|
| 2026.05.11 | ₩48,107 | ₩48,688 | ₩45,515 | ₩45,595 | -5.22% | 43.5만 |
|---|
| 2026.05.08 | ₩47,613 | ₩50,151 | ₩47,172 | ₩47,960 | +0.73% | 38.5만 |
|---|
| 2026.05.07 | ₩44,653 | ₩47,880 | ₩42,817 | ₩47,733 | +6.90% | 56.4만 |
|---|
| 2026.05.06 | ₩42,229 | ₩44,032 | ₩41,781 | ₩43,458 | +2.91% | 46.6만 |
|---|
| 2026.05.05 | ₩41,467 | ₩42,028 | ₩40,429 | ₩42,028 | +1.35% | 16.9만 |
|---|
| 2026.05.04 | ₩41,427 | ₩42,750 | ₩41,267 | ₩41,547 | +0.29% | 11.9만 |
|---|
| 2026.05.01 | ₩41,988 | ₩42,616 | ₩41,334 | ₩41,815 | -0.41% | 18.1만 |
|---|
| 2026.04.30 | ₩41,026 | ₩41,895 | ₩40,238 | ₩41,841 | +1.99% | 19만 |
|---|
| 2026.04.29 | ₩40,799 | ₩42,175 | ₩40,545 | ₩41,026 | +0.56% | 23.4만 |
|---|
| 2026.04.28 | ₩41,467 | ₩41,815 | ₩40,686 | ₩41,133 | -0.81% | 14.8만 |
|---|
| 2026.04.27 | ₩40,091 | ₩41,427 | ₩39,544 | ₩41,267 | +2.93% | 15.9만 |
|---|
| 2026.04.24 | ₩39,958 | ₩40,292 | ₩38,916 | ₩40,091 | +0.33% | 21.3만 |
|---|
| 2026.04.23 | ₩39,383 | ₩40,696 | ₩39,310 | ₩40,225 | +2.14% | 15.8만 |
|---|
| 2026.04.22 | ₩38,595 | ₩39,637 | ₩37,660 | ₩39,236 | +1.66% | 26.3만 |
|---|
| 2026.04.21 | ₩39,744 | ₩40,105 | ₩38,288 | ₩38,608 | -2.86% | 24.6만 |
|---|
| 2026.04.20 | ₩40,839 | ₩41,728 | ₩39,490 | ₩39,597 | -3.04% | 11.8만 |
|---|
| 2026.04.17 | ₩41,093 | ₩41,654 | ₩40,982 | ₩41,066 | -0.07% | 14.9만 |
|---|
| 2026.04.16 | ₩40,572 | ₩41,340 | ₩40,024 | ₩40,639 | +0.16% | 31.4만 |
|---|
| 2026.04.15 | ₩40,746 | ₩41,387 | ₩40,038 | ₩40,799 | +0.13% | 11.9만 |
|---|
| 2026.04.14 | ₩41,708 | ₩42,082 | ₩40,879 | ₩40,946 | -1.83% | 13.3만 |
|---|
| 2026.04.13 | ₩41,013 | ₩41,855 | ₩40,866 | ₩41,841 | +2.02% | 19.3만 |
|---|
| 2026.04.10 | ₩42,229 | ₩42,336 | ₩40,345 | ₩40,986 | -2.94% | 14.2만 |
|---|
| 2026.04.09 | ₩41,093 | ₩42,442 | ₩41,093 | ₩42,309 | +2.96% | 11.6만 |
|---|
| 2026.04.08 | ₩41,828 | ₩42,289 | ₩41,040 | ₩41,427 | -0.96% | 27.6만 |
|---|
| 2026.04.07 | ₩40,065 | ₩40,933 | ₩40,024 | ₩40,813 | +1.87% | 32.7만 |
|---|
| 2026.04.06 | ₩39,624 | ₩40,105 | ₩39,290 | ₩39,971 | +0.88% | 30.6만 |
|---|
| 2026.04.02 | ₩39,944 | ₩40,519 | ₩39,510 | ₩39,624 | -0.80% | 25.1만 |
|---|
| 2026.04.01 | ₩40,612 | ₩41,334 | ₩40,305 | ₩40,545 | -0.16% | 50.6만 |
|---|
| 2026.03.31 | ₩41,307 | ₩41,307 | ₩39,811 | ₩40,719 | -1.42% | 19만 |
|---|
| 2026.03.30 | ₩40,158 | ₩40,519 | ₩38,835 | ₩40,265 | +0.27% | 21.1만 |
|---|
| 2026.03.27 | ₩40,826 | ₩42,068 | ₩39,397 | ₩39,864 | -2.36% | 22.1만 |
|---|
| 2026.03.26 | ₩41,427 | ₩41,427 | ₩40,358 | ₩40,826 | -1.45% | 29.6만 |
|---|
| 2026.03.25 | ₩41,962 | ₩42,055 | ₩40,786 | ₩41,561 | -0.96% | 18.3만 |
|---|
| 2026.03.24 | ₩41,908 | ₩41,908 | ₩40,619 | ₩41,441 | -1.12% | 25.8만 |
|---|
| 2026.03.23 | ₩42,296 | ₩43,004 | ₩40,753 | ₩41,908 | -0.92% | 19.4만 |
|---|
| 2026.03.20 | ₩42,830 | ₩42,990 | ₩40,839 | ₩41,481 | -3.15% | 41.5만 |
|---|
| 2026.03.19 | ₩44,406 | ₩44,774 | ₩42,255 | ₩42,830 | -3.55% | 18.1만 |
|---|
| 2026.03.18 | ₩43,618 | ₩44,907 | ₩43,458 | ₩44,433 | +1.87% | 32.7만 |
|---|
| 2026.03.17 | ₩44,901 | ₩45,642 | ₩43,845 | ₩44,126 | -1.73% | 18.2만 |
|---|
| 2026.03.16 | ₩44,139 | ₩45,221 | ₩44,124 | ₩44,740 | +1.36% | 15만 |
|---|
| 2026.03.13 | ₩45,555 | ₩46,170 | ₩43,625 | ₩43,939 | -3.55% | 27.6만 |
|---|
| 2026.03.12 | ₩44,834 | ₩46,410 | ₩44,780 | ₩45,542 | +1.58% | 23.4만 |
|---|
| 2026.03.11 | ₩45,007 | ₩45,969 | ₩44,420 | ₩45,462 | +1.01% | 29.6만 |
|---|
| 2026.03.10 | ₩46,009 | ₩46,277 | ₩44,994 | ₩45,488 | -1.13% | 48.2만 |
|---|
| 2026.03.09 | ₩44,861 | ₩46,450 | ₩44,066 | ₩46,009 | +2.56% | 30.3만 |
|---|
| 2026.03.06 | ₩43,578 | ₩45,001 | ₩43,505 | ₩44,967 | +3.19% | 41.9만 |
|---|
| 2026.03.05 | ₩44,393 | ₩44,593 | ₩43,685 | ₩44,486 | +0.21% | 21.2만 |
|---|
| 2026.03.04 | ₩43,979 | ₩44,847 | ₩43,458 | ₩44,807 | +1.88% | 26.6만 |
|---|
| 2026.03.03 | ₩44,152 | ₩45,195 | ₩43,002 | ₩44,112 | -0.09% | 28.1만 |
|---|
| 2026.03.02 | ₩44,259 | ₩45,662 | ₩42,549 | ₩45,181 | +2.08% | 26.8만 |
|---|
| 2026.02.27 | ₩40,586 | ₩46,758 | ₩40,205 | ₩45,034 | +10.96% | 52.6만 |
|---|
| 2026.02.26 | ₩42,376 | ₩42,603 | ₩38,455 | ₩40,733 | -3.88% | 74.9만 |
|---|
| 2026.02.25 | ₩43,191 | ₩44,500 | ₩42,416 | ₩44,206 | +2.35% | 29.9만 |
|---|
| 2026.02.24 | ₩43,177 | ₩43,498 | ₩41,788 | ₩42,723 | -1.05% | 28만 |
|---|
| 2026.02.23 | ₩43,284 | ₩43,859 | ₩42,736 | ₩43,498 | +0.49% | 32.7만 |
|---|
| 2026.02.20 | ₩43,351 | ₩43,438 | ₩42,563 | ₩43,177 | -0.40% | 11.2만 |
|---|
| 2026.02.19 | ₩43,485 | ₩43,785 | ₩42,643 | ₩43,217 | -0.61% | 19.2만 |
|---|
| 2026.02.18 | ₩42,696 | ₩44,139 | ₩42,456 | ₩43,618 | +2.16% | 30.4만 |
|---|
| 2026.02.17 | ₩42,763 | ₩43,084 | ₩41,407 | ₩42,549 | -0.50% | 42.7만 |
|---|
| 2026.02.13 | ₩41,574 | ₩43,338 | ₩41,427 | ₩42,710 | +2.73% | 15.1만 |
|---|
| 2026.02.12 | ₩42,603 | ₩43,137 | ₩41,454 | ₩41,628 | -2.29% | 17.9만 |
|---|
| 2026.02.11 | ₩41,507 | ₩42,416 | ₩41,240 | ₩42,229 | +1.74% | 32.4만 |
|---|
| 2026.02.10 | ₩41,147 | ₩41,534 | ₩40,452 | ₩41,374 | +0.55% | 14.3만 |
|---|
| 2026.02.09 | ₩40,599 | ₩41,427 | ₩40,078 | ₩41,147 | +1.35% | 35만 |
|---|
| 2026.02.06 | ₩40,011 | ₩40,699 | ₩39,410 | ₩40,545 | +1.34% | 24.8만 |
|---|
| 2026.02.05 | ₩38,755 | ₩40,786 | ₩38,755 | ₩40,051 | +3.34% | 33.2만 |
|---|
| 2026.02.04 | ₩38,889 | ₩39,704 | ₩38,288 | ₩38,635 | -0.65% | 28.4만 |
|---|
| 2026.02.03 | ₩38,301 | ₩39,223 | ₩37,834 | ₩39,036 | +1.92% | 45.1만 |
|---|
| 2026.02.02 | ₩36,992 | ₩38,314 | ₩36,731 | ₩37,700 | +1.91% | 27.9만 |
|---|
| 2026.01.30 | ₩36,498 | ₩37,092 | ₩35,683 | ₩36,898 | +1.10% | 29.1만 |
|---|
| 2026.01.29 | ₩36,711 | ₩36,711 | ₩35,623 | ₩36,524 | -0.51% | 25.6만 |
|---|
| 2026.01.28 | ₩36,671 | ₩37,192 | ₩36,083 | ₩36,725 | +0.15% | 44.7만 |
|---|
| 2026.01.27 | ₩40,799 | ₩41,013 | ₩36,164 | ₩36,912 | -9.53% | 78.8만 |
|---|
| 2026.01.26 | ₩40,786 | ₩41,120 | ₩40,378 | ₩40,799 | +0.03% | 22.4만 |
|---|
| 2026.01.23 | ₩42,149 | ₩42,563 | ₩39,852 | ₩40,786 | -3.23% | 28.8만 |
|---|
| 2026.01.22 | ₩40,292 | ₩42,670 | ₩40,258 | ₩41,628 | +3.32% | 86.4만 |
|---|
| 2026.01.21 | ₩39,276 | ₩40,292 | ₩37,994 | ₩40,078 | +2.04% | 37.1만 |
|---|
| 2026.01.20 | ₩38,288 | ₩39,544 | ₩37,441 | ₩39,143 | +2.23% | 21.4만 |
|---|
| 2026.01.16 | ₩39,824 | ₩40,345 | ₩38,341 | ₩38,942 | -2.21% | 24.7만 |
|---|
| 2026.01.15 | ₩38,528 | ₩40,292 | ₩38,308 | ₩39,944 | +3.68% | 24.4만 |
|---|
| 2026.01.14 | ₩38,234 | ₩38,502 | ₩37,687 | ₩38,502 | +0.70% | 28.5만 |
|---|
| 2026.01.13 | ₩38,475 | ₩38,742 | ₩37,894 | ₩38,408 | -0.17% | 17.7만 |
|---|
| 2026.01.12 | ₩37,566 | ₩38,595 | ₩36,913 | ₩38,555 | +2.63% | 21.8만 |
|---|
| 2026.01.09 | ₩38,902 | ₩39,036 | ₩37,566 | ₩37,580 | -3.40% | 17.9만 |
|---|
| 2026.01.08 | ₩38,421 | ₩39,804 | ₩38,421 | ₩38,876 | +1.18% | 18.6만 |
|---|
| 2026.01.07 | ₩38,582 | ₩39,570 | ₩38,320 | ₩38,608 | +0.07% | 29.4만 |
|---|
| 2026.01.06 | ₩37,713 | ₩38,528 | ₩37,500 | ₩38,194 | +1.28% | 21.8만 |
|---|
| 2026.01.05 | ₩36,952 | ₩38,134 | ₩36,938 | ₩37,940 | +2.68% | 18.5만 |
|---|
| 2026.01.02 | ₩37,606 | ₩37,606 | ₩36,778 | ₩37,179 | -1.14% | 16.2만 |
|---|
| 2025.12.31 | ₩38,475 | ₩38,475 | ₩37,553 | ₩37,606 | -2.26% | 11.3만 |
|---|
| 2025.12.30 | ₩39,063 | ₩39,103 | ₩38,314 | ₩38,475 | -1.50% | 14.1만 |
|---|
| 2025.12.29 | ₩38,782 | ₩39,176 | ₩38,355 | ₩39,049 | +0.69% | 22.5만 |
|---|
| 2025.12.26 | ₩39,183 | ₩39,483 | ₩38,461 | ₩38,809 | -0.95% | 10.8만 |
|---|
| 2025.12.24 | ₩39,223 | ₩39,490 | ₩38,769 | ₩39,049 | -0.44% | 6.5만 |
|---|
| 2025.12.23 | ₩39,276 | ₩39,530 | ₩38,822 | ₩39,223 | -0.14% | 14.1만 |
|---|
| 2025.12.22 | ₩39,183 | ₩39,958 | ₩38,956 | ₩39,343 | +0.41% | 24.9만 |
|---|
| 2025.12.19 | ₩38,982 | ₩39,437 | ₩38,729 | ₩39,196 | +0.55% | 30.1만 |
|---|
| 2025.12.18 | ₩39,557 | ₩40,011 | ₩38,890 | ₩39,223 | -0.84% | 23.4만 |
|---|
| 2025.12.17 | ₩39,584 | ₩39,904 | ₩39,089 | ₩39,263 | -0.81% | 25.2만 |
|---|
| 2025.12.16 | ₩40,024 | ₩40,692 | ₩39,450 | ₩39,717 | -0.77% | 25.5만 |
|---|
| 2025.12.15 | ₩39,837 | ₩40,098 | ₩39,331 | ₩39,717 | -0.30% | 21.3만 |
|---|
| 2025.12.12 | ₩39,410 | ₩40,318 | ₩39,270 | ₩39,704 | +0.75% | 29.2만 |
|---|
| 2025.12.11 | ₩39,076 | ₩39,610 | ₩38,922 | ₩39,423 | +0.89% | 27.7만 |
|---|
| 2025.12.10 | ₩38,341 | ₩39,009 | ₩38,141 | ₩38,835 | +1.29% | 24.4만 |
|---|
| 2025.12.09 | ₩38,755 | ₩39,069 | ₩38,034 | ₩38,608 | -0.38% | 21.9만 |
|---|
| 2025.12.08 | ₩39,410 | ₩39,410 | ₩38,368 | ₩38,502 | -2.31% | 24만 |
|---|
| 2025.12.05 | ₩38,835 | ₩39,076 | ₩38,194 | ₩39,023 | +0.48% | 24만 |
|---|
| 2025.12.04 | ₩38,729 | ₩39,343 | ₩38,234 | ₩38,662 | -0.17% | 27만 |
|---|
| 2025.12.03 | ₩38,715 | ₩39,677 | ₩38,214 | ₩38,849 | +0.35% | 29.9만 |
|---|
| 2025.12.02 | ₩39,517 | ₩40,425 | ₩38,555 | ₩39,103 | -1.05% | 36.9만 |
|---|
| 2025.12.01 | ₩37,019 | ₩39,063 | ₩36,925 | ₩37,940 | +2.49% | 47.4만 |
|---|
| 2025.11.28 | ₩37,713 | ₩37,713 | ₩36,604 | ₩37,005 | -1.88% | 11.2만 |
|---|
| 2025.11.26 | ₩37,232 | ₩37,647 | ₩37,146 | ₩37,526 | +0.79% | 25.5만 |
|---|
| 2025.11.25 | ₩36,003 | ₩37,540 | ₩35,776 | ₩37,500 | +4.16% | 27.2만 |
|---|
| 2025.11.24 | ₩35,509 | ₩36,070 | ₩35,269 | ₩35,803 | +0.83% | 22만 |
|---|
| 2025.11.21 | ₩34,507 | ₩36,003 | ₩34,153 | ₩35,629 | +3.25% | 27.1만 |
|---|
| 2025.11.20 | ₩35,389 | ₩35,643 | ₩34,574 | ₩34,614 | -2.19% | 17.4만 |
|---|
| 2025.11.19 | ₩34,801 | ₩35,215 | ₩34,333 | ₩34,948 | +0.42% | 20.5만 |
|---|
| 2025.11.18 | ₩35,295 | ₩35,643 | ₩34,387 | ₩34,854 | -1.25% | 31.1만 |
|---|
| 2025.11.17 | ₩33,999 | ₩34,975 | ₩33,291 | ₩33,933 | -0.20% | 37.7만 |
|---|
| 2025.11.14 | ₩33,158 | ₩33,392 | ₩32,677 | ₩33,265 | +0.32% | 22.9만 |
|---|
| 2025.11.13 | ₩33,398 | ₩33,612 | ₩32,877 | ₩33,251 | -0.44% | 23.7만 |
|---|
| 2025.11.12 | ₩33,625 | ₩34,347 | ₩33,504 | ₩33,732 | +0.32% | 19.4만 |
|---|
| 2025.11.11 | ₩32,997 | ₩34,320 | ₩32,343 | ₩33,746 | +2.27% | 26.2만 |
|---|
| 2025.11.10 | ₩33,759 | ₩34,534 | ₩32,563 | ₩32,864 | -2.65% | 32.9만 |
|---|
| 2025.11.07 | ₩31,955 | ₩34,908 | ₩31,394 | ₩34,120 | +6.77% | 49.1만 |
|---|
| 2025.11.06 | ₩33,973 | ₩33,973 | ₩29,731 | ₩31,728 | -6.61% | 52.7만 |
|---|
| 2025.11.05 | ₩33,772 | ₩34,868 | ₩33,438 | ₩33,625 | -0.44% | 37.4만 |
|---|
| 2025.11.04 | ₩33,345 | ₩34,267 | ₩33,205 | ₩33,772 | +1.28% | 38.4만 |
|---|
| 2025.11.03 | ₩33,732 | ₩33,739 | ₩32,503 | ₩33,465 | -0.79% | 31.4만 |
|---|
| 2025.10.31 | ₩32,877 | ₩33,171 | ₩32,410 | ₩33,038 | +0.49% | 30.8만 |
|---|
| 2025.10.30 | ₩33,131 | ₩33,746 | ₩32,810 | ₩32,877 | -0.77% | 25.8만 |
|---|
| 2025.10.29 | ₩34,587 | ₩34,908 | ₩33,138 | ₩33,438 | -3.32% | 18.6만 |
|---|
| 2025.10.28 | ₩33,799 | ₩34,754 | ₩33,599 | ₩34,587 | +2.33% | 31.3만 |
|---|
| 2025.10.27 | ₩33,639 | ₩33,886 | ₩33,171 | ₩33,746 | +0.32% | 16.9만 |
|---|
| 2025.10.24 | ₩33,746 | ₩34,627 | ₩33,171 | ₩33,719 | -0.08% | 31.1만 |
|---|
| 2025.10.23 | ₩33,238 | ₩33,692 | ₩32,557 | ₩32,704 | -1.61% | 33.2만 |
|---|
| 2025.10.22 | ₩32,236 | ₩33,525 | ₩31,882 | ₩33,372 | +3.52% | 56.7만 |
|---|
| 2025.10.21 | ₩32,116 | ₩32,263 | ₩31,100 | ₩32,102 | -0.04% | 111.4만 |
|---|
| 2025.10.20 | ₩31,608 | ₩32,156 | ₩31,301 | ₩32,062 | +1.44% | 13.9만 |
|---|
| 2025.10.17 | ₩31,849 | ₩32,149 | ₩31,541 | ₩31,581 | -0.84% | 13.7만 |
|---|
| 2025.10.16 | ₩32,583 | ₩32,583 | ₩31,889 | ₩31,942 | -1.97% | 13.9만 |
|---|
| 2025.10.15 | ₩32,156 | ₩32,663 | ₩31,889 | ₩32,383 | +0.71% | 15.3만 |
|---|
| 2025.10.14 | ₩31,648 | ₩32,183 | ₩31,595 | ₩32,156 | +1.60% | 26.3만 |
|---|
| 2025.10.13 | ₩32,677 | ₩32,764 | ₩31,929 | ₩32,049 | -1.92% | 16.6만 |
|---|
| 2025.10.10 | ₩33,331 | ₩33,331 | ₩32,289 | ₩32,530 | -2.40% | 21.9만 |
|---|