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 | ₩53,686 | ₩54,729 | ₩53,045 | ₩53,098 | -1.10% | 32.1만 |
| 2026.10.08 | ₩52,577 | ₩54,462 | ₩52,136 | ₩53,954 | +2.62% | 32.2만 |
| 2026.10.07 | ₩53,392 | ₩54,114 | ₩52,296 | ₩52,951 | -0.83% | 98만 |
| 2026.10.06 | ₩54,061 | ₩54,956 | ₩53,259 | ₩53,399 | -1.22% | 23.6만 |
| 2026.10.05 | ₩52,737 | ₩54,168 | ₩52,000 | ₩53,860 | +2.13% | 30.4만 |
| 2026.10.02 | ₩52,430 | ₩53,165 | ₩51,789 | ₩52,443 | +0.03% | 25.5만 |
| 2026.10.01 | ₩51,775 | ₩53,219 | ₩50,853 | ₩51,842 | +0.13% | 34.9만 |
| 2026.09.30 | ₩54,488 | ₩54,488 | ₩51,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,123 |
| -4.34% |
| 24.9만 |
| 2026.09.29 | ₩54,328 | ₩55,588 | ₩52,991 | ₩54,127 | -0.37% | 31.1만 |
|---|
| 2026.09.28 | ₩54,488 | ₩55,557 | ₩54,328 | ₩54,662 | +0.32% | 46.1만 |
|---|
| 2026.09.25 | ₩53,058 | ₩54,582 | ₩52,784 | ₩54,488 | +2.70% | 42.2만 |
|---|
| 2026.09.24 | ₩53,205 | ₩54,061 | ₩52,597 | ₩52,965 | -0.45% | 30.2만 |
|---|
| 2026.09.23 | ₩52,403 | ₩53,199 | ₩51,882 | ₩52,991 | +1.12% | 26.9만 |
|---|
| 2026.09.22 | ₩52,323 | ₩53,499 | ₩52,323 | ₩52,671 | +0.66% | 23.3만 |
|---|
| 2026.09.21 | ₩52,724 | ₩53,245 | ₩51,635 | ₩52,069 | -1.24% | 27.2만 |
|---|
| 2026.09.18 | ₩53,072 | ₩53,533 | ₩51,588 | ₩52,951 | -0.23% | 79.9만 |
|---|
| 2026.09.17 | ₩56,693 | ₩57,121 | ₩53,232 | ₩53,499 | -5.63% | 120.8만 |
|---|
| 2026.09.16 | ₩53,259 | ₩56,867 | ₩53,161 | ₩56,774 | +6.60% | 113.5만 |
|---|
| 2026.09.15 | ₩53,566 | ₩53,566 | ₩52,370 | ₩53,419 | -0.27% | 24.1만 |
|---|
| 2026.09.14 | ₩52,778 | ₩53,807 | ₩52,325 | ₩53,606 | +1.57% | 31.5만 |
|---|
| 2026.09.11 | ₩53,312 | ₩53,459 | ₩52,223 | ₩52,390 | -1.73% | 29.9만 |
|---|
| 2026.09.10 | ₩53,005 | ₩53,860 | ₩51,882 | ₩52,524 | -0.91% | 23만 |
|---|
| 2026.09.09 | ₩52,083 | ₩53,072 | ₩50,920 | ₩52,925 | +1.62% | 25.4만 |
|---|
| 2026.09.08 | ₩50,198 | ₩53,265 | ₩49,811 | ₩52,537 | +4.66% | 25.3만 |
|---|
| 2026.09.04 | ₩50,960 | ₩51,481 | ₩50,272 | ₩50,786 | -0.34% | 17.4만 |
|---|
| 2026.09.03 | ₩50,947 | ₩51,682 | ₩49,897 | ₩51,508 | +1.10% | 20만 |
|---|
| 2026.09.02 | ₩50,612 | ₩51,454 | ₩50,065 | ₩50,599 | -0.03% | 20.9만 |
|---|
| 2026.09.01 | ₩49,289 | ₩50,760 | ₩49,005 | ₩50,439 | +2.33% | 24.3만 |
|---|
| 2026.08.31 | ₩49,463 | ₩49,784 | ₩48,768 | ₩49,129 | -0.68% | 27.3만 |
|---|
| 2026.08.28 | ₩50,760 | ₩51,060 | ₩49,490 | ₩49,557 | -2.37% | 21.8만 |
|---|
| 2026.08.27 | ₩50,639 | ₩51,642 | ₩49,951 | ₩50,546 | -0.18% | 33.7만 |
|---|
| 2026.08.26 | ₩51,174 | ₩51,815 | ₩51,040 | ₩51,160 | -0.03% | 17.8만 |
|---|
| 2026.08.25 | ₩52,096 | ₩52,791 | ₩50,425 | ₩51,120 | -1.87% | 22.6만 |
|---|
| 2026.08.24 | ₩52,323 | ₩52,918 | ₩51,695 | ₩51,976 | -0.66% | 22.7만 |
|---|
| 2026.08.21 | ₩52,123 | ₩52,450 | ₩51,668 | ₩51,962 | -0.31% | 34.1만 |
|---|
| 2026.08.20 | ₩51,882 | ₩52,871 | ₩51,789 | ₩52,123 | +0.46% | 16.1만 |
|---|
| 2026.08.19 | ₩53,138 | ₩53,459 | ₩51,815 | ₩52,310 | -1.56% | 21.7만 |
|---|
| 2026.08.18 | ₩52,363 | ₩53,820 | ₩52,123 | ₩52,657 | +0.56% | 18.5만 |
|---|
| 2026.08.17 | ₩52,885 | ₩52,885 | ₩51,461 | ₩52,363 | -0.99% | 22.2만 |
|---|
| 2026.08.14 | ₩51,708 | ₩52,724 | ₩50,987 | ₩52,550 | +1.63% | 22.6만 |
|---|
| 2026.08.13 | ₩51,962 | ₩52,417 | ₩51,434 | ₩51,642 | -0.62% | 23.7만 |
|---|
| 2026.08.12 | ₩51,120 | ₩51,922 | ₩50,928 | ₩51,294 | +0.34% | 30.1만 |
|---|
| 2026.08.11 | ₩53,352 | ₩54,190 | ₩50,733 | ₩51,013 | -4.38% | 22.7만 |
|---|
| 2026.08.10 | ₩51,508 | ₩53,740 | ₩51,307 | ₩52,978 | +2.85% | 22.1만 |
|---|
| 2026.08.07 | ₩51,695 | ₩52,326 | ₩51,174 | ₩52,123 | +0.83% | 18.1만 |
|---|
| 2026.08.06 | ₩50,586 | ₩53,205 | ₩49,984 | ₩52,203 | +3.20% | 36.5만 |
|---|
| 2026.08.05 | ₩51,936 | ₩52,363 | ₩50,800 | ₩51,869 | -0.13% | 68.5만 |
|---|
| 2026.08.04 | ₩53,526 | ₩53,526 | ₩51,267 | ₩51,601 | -3.60% | 55.1만 |
|---|
| 2026.08.03 | ₩54,288 | ₩55,410 | ₩53,660 | ₩53,700 | -1.08% | 25.6만 |
|---|
| 2026.07.31 | ₩54,622 | ₩55,056 | ₩52,724 | ₩53,887 | -1.35% | 21.7만 |
|---|
| 2026.07.30 | ₩54,462 | ₩55,999 | ₩54,181 | ₩54,969 | +0.93% | 17.9만 |
|---|
| 2026.07.29 | ₩56,146 | ₩56,379 | ₩54,649 | ₩54,903 | -2.21% | 25.9만 |
|---|
| 2026.07.28 | ₩55,250 | ₩57,054 | ₩54,976 | ₩56,159 | +1.64% | 26.7만 |
|---|
| 2026.07.27 | ₩55,464 | ₩55,972 | ₩54,876 | ₩55,250 | -0.39% | 15.7만 |
|---|
| 2026.07.24 | ₩53,299 | ₩55,537 | ₩52,791 | ₩55,010 | +3.21% | 17.6만 |
|---|
| 2026.07.23 | ₩53,459 | ₩53,753 | ₩52,791 | ₩53,205 | -0.47% | 20.1만 |
|---|
| 2026.07.22 | ₩55,424 | ₩55,618 | ₩53,539 | ₩54,061 | -2.46% | 22.9만 |
|---|
| 2026.07.21 | ₩54,903 | ₩55,598 | ₩53,740 | ₩55,424 | +0.95% | 30.3만 |
|---|
| 2026.07.20 | ₩56,146 | ₩56,867 | ₩54,929 | ₩54,996 | -2.05% | 19만 |
|---|
| 2026.07.17 | ₩55,317 | ₩56,760 | ₩55,143 | ₩56,065 | +1.35% | 26만 |
|---|
| 2026.07.16 | ₩53,499 | ₩56,760 | ₩53,052 | ₩55,745 | +4.20% | 32.4만 |
|---|
| 2026.07.15 | ₩52,697 | ₩54,462 | ₩52,176 | ₩53,553 | +1.62% | 17.4만 |
|---|
| 2026.07.14 | ₩53,005 | ₩53,312 | ₩51,454 | ₩53,138 | +0.25% | 30.5만 |
|---|
| 2026.07.13 | ₩54,341 | ₩55,686 | ₩52,978 | ₩53,272 | -1.97% | 23.3만 |
|---|
| 2026.07.10 | ₩55,491 | ₩55,604 | ₩53,165 | ₩54,127 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩52,323 | ₩54,381 | ₩51,936 | ₩54,074 | +3.35% | 34.7만 |
|---|
| 2026.07.08 | ₩52,443 | ₩52,898 | ₩51,655 | ₩52,390 | -0.10% | 28만 |
|---|
| 2026.07.07 | ₩53,927 | ₩55,263 | ₩52,163 | ₩53,058 | -1.61% | 42.7만 |
|---|
| 2026.07.06 | ₩51,628 | ₩53,459 | ₩50,933 | ₩53,339 | +3.31% | 49.3만 |
|---|
| 2026.07.02 | ₩50,907 | ₩52,684 | ₩50,425 | ₩51,481 | +1.13% | 64.3만 |
|---|
| 2026.07.01 | ₩49,837 | ₩51,508 | ₩49,717 | ₩49,931 | +0.19% | 42.4만 |
|---|
| 2026.06.30 | ₩48,715 | ₩49,657 | ₩47,659 | ₩49,383 | +1.37% | 31.6만 |
|---|
| 2026.06.29 | ₩47,953 | ₩48,635 | ₩46,763 | ₩48,568 | +1.28% | 31.7만 |
|---|
| 2026.06.26 | ₩48,113 | ₩49,142 | ₩47,057 | ₩47,993 | -0.25% | 103.5만 |
|---|
| 2026.06.25 | ₩46,643 | ₩47,913 | ₩45,807 | ₩47,913 | +2.72% | 19.9만 |
|---|
| 2026.06.24 | ₩45,975 | ₩46,777 | ₩45,547 | ₩46,215 | +0.52% | 26.4만 |
|---|
| 2026.06.23 | ₩45,146 | ₩45,955 | ₩44,852 | ₩45,748 | +1.33% | 29.1만 |
|---|
| 2026.06.22 | ₩44,692 | ₩45,774 | ₩43,877 | ₩44,946 | +0.57% | 23.5만 |
|---|
| 2026.06.18 | ₩46,777 | ₩47,198 | ₩44,505 | ₩44,692 | -4.46% | 35.2만 |
|---|
| 2026.06.17 | ₩44,812 | ₩46,349 | ₩43,703 | ₩46,215 | +3.13% | 48.7만 |
|---|
| 2026.06.16 | ₩44,532 | ₩45,518 | ₩43,208 | ₩45,280 | +1.68% | 15.6만 |
|---|
| 2026.06.15 | ₩44,064 | ₩44,478 | ₩43,369 | ₩44,157 | +0.21% | 19.8만 |
|---|
| 2026.06.12 | ₩43,810 | ₩44,298 | ₩43,115 | ₩43,903 | +0.21% | 32.1만 |
|---|
| 2026.06.11 | ₩43,355 | ₩44,001 | ₩41,872 | ₩43,810 | +1.05% | 12.5만 |
|---|
| 2026.06.10 | ₩43,823 | ₩44,906 | ₩43,128 | ₩43,168 | -1.49% | 16.8만 |
|---|
| 2026.06.09 | ₩42,006 | ₩43,970 | ₩42,006 | ₩43,796 | +4.26% | 32.2만 |
|---|
| 2026.06.08 | ₩42,273 | ₩42,774 | ₩41,230 | ₩41,939 | -0.79% | 16.5만 |
|---|
| 2026.06.05 | ₩40,803 | ₩43,128 | ₩39,640 | ₩42,380 | +3.87% | 23.7만 |
|---|
| 2026.06.04 | ₩41,364 | ₩42,099 | ₩39,981 | ₩40,255 | -2.68% | 32.3만 |
|---|
| 2026.06.03 | ₩41,311 | ₩42,139 | ₩40,261 | ₩40,562 | -1.81% | 38.7만 |
|---|
| 2026.06.02 | ₩42,540 | ₩42,540 | ₩40,803 | ₩41,244 | -3.05% | 27.2만 |
|---|
| 2026.06.01 | ₩45,774 | ₩46,777 | ₩41,765 | ₩42,767 | -6.57% | 46.5만 |
|---|
| 2026.05.29 | ₩45,935 | ₩46,643 | ₩45,213 | ₩45,774 | -0.35% | 28.5만 |
|---|
| 2026.05.28 | ₩45,333 | ₩45,935 | ₩44,732 | ₩45,921 | +1.30% | 18.6만 |
|---|
| 2026.05.27 | ₩45,333 | ₩46,162 | ₩45,039 | ₩45,440 | +0.24% | 14.7만 |
|---|
| 2026.05.26 | ₩45,480 | ₩46,215 | ₩44,398 | ₩45,333 | -0.32% | 14.8만 |
|---|
| 2026.05.22 | ₩46,763 | ₩47,980 | ₩45,186 | ₩45,333 | -3.06% | 18.3만 |
|---|
| 2026.05.21 | ₩46,870 | ₩47,893 | ₩45,768 | ₩46,229 | -1.37% | 20.7만 |
|---|
| 2026.05.20 | ₩46,750 | ₩47,392 | ₩46,055 | ₩47,204 | +0.97% | 23.1만 |
|---|
| 2026.05.19 | ₩47,485 | ₩48,675 | ₩46,282 | ₩46,750 | -1.55% | 14.6만 |
|---|
| 2026.05.18 | ₩47,325 | ₩48,421 | ₩46,683 | ₩47,231 | -0.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,316 | ₩49,911 | ₩47,418 | ₩47,512 | -3.66% | 40.3만 |
|---|
| 2026.05.14 | ₩47,953 | ₩49,650 | ₩47,478 | ₩49,316 | +2.84% | 30.5만 |
|---|
| 2026.05.13 | ₩47,111 | ₩47,579 | ₩45,440 | ₩47,565 | +0.96% | 43.1만 |
|---|
| 2026.05.12 | ₩45,614 | ₩47,940 | ₩44,157 | ₩47,338 | +3.78% | 24.8만 |
|---|
| 2026.05.11 | ₩48,127 | ₩48,708 | ₩45,534 | ₩45,614 | -5.22% | 43.5만 |
|---|
| 2026.05.08 | ₩47,632 | ₩50,171 | ₩47,191 | ₩47,980 | +0.73% | 38.5만 |
|---|
| 2026.05.07 | ₩44,672 | ₩47,899 | ₩42,834 | ₩47,752 | +6.90% | 56.4만 |
|---|
| 2026.05.06 | ₩42,246 | ₩44,050 | ₩41,798 | ₩43,476 | +2.91% | 46.6만 |
|---|
| 2026.05.05 | ₩41,484 | ₩42,046 | ₩40,446 | ₩42,046 | +1.35% | 16.9만 |
|---|
| 2026.05.04 | ₩41,444 | ₩42,767 | ₩41,284 | ₩41,565 | +0.29% | 11.9만 |
|---|
| 2026.05.01 | ₩42,006 | ₩42,634 | ₩41,351 | ₩41,832 | -0.41% | 18.1만 |
|---|
| 2026.04.30 | ₩41,043 | ₩41,912 | ₩40,255 | ₩41,859 | +1.99% | 19만 |
|---|
| 2026.04.29 | ₩40,816 | ₩42,193 | ₩40,562 | ₩41,043 | +0.56% | 23.4만 |
|---|
| 2026.04.28 | ₩41,484 | ₩41,832 | ₩40,702 | ₩41,150 | -0.81% | 14.8만 |
|---|
| 2026.04.27 | ₩40,108 | ₩41,444 | ₩39,560 | ₩41,284 | +2.93% | 15.9만 |
|---|
| 2026.04.24 | ₩39,974 | ₩40,308 | ₩38,932 | ₩40,108 | +0.33% | 21.3만 |
|---|
| 2026.04.23 | ₩39,399 | ₩40,713 | ₩39,326 | ₩40,241 | +2.14% | 15.8만 |
|---|
| 2026.04.22 | ₩38,611 | ₩39,653 | ₩37,675 | ₩39,252 | +1.66% | 26.3만 |
|---|
| 2026.04.21 | ₩39,760 | ₩40,121 | ₩38,304 | ₩38,624 | -2.86% | 24.6만 |
|---|
| 2026.04.20 | ₩40,856 | ₩41,745 | ₩39,506 | ₩39,613 | -3.04% | 11.8만 |
|---|
| 2026.04.17 | ₩41,110 | ₩41,671 | ₩40,999 | ₩41,083 | -0.07% | 14.9만 |
|---|
| 2026.04.16 | ₩40,589 | ₩41,357 | ₩40,041 | ₩40,656 | +0.16% | 31.4만 |
|---|
| 2026.04.15 | ₩40,763 | ₩41,404 | ₩40,054 | ₩40,816 | +0.13% | 11.9만 |
|---|
| 2026.04.14 | ₩41,725 | ₩42,099 | ₩40,896 | ₩40,963 | -1.83% | 13.3만 |
|---|
| 2026.04.13 | ₩41,030 | ₩41,872 | ₩40,883 | ₩41,859 | +2.02% | 19.3만 |
|---|
| 2026.04.10 | ₩42,246 | ₩42,353 | ₩40,362 | ₩41,003 | -2.94% | 14.2만 |
|---|
| 2026.04.09 | ₩41,110 | ₩42,460 | ₩41,110 | ₩42,326 | +2.96% | 11.6만 |
|---|
| 2026.04.08 | ₩41,845 | ₩42,306 | ₩41,057 | ₩41,444 | -0.96% | 27.6만 |
|---|
| 2026.04.07 | ₩40,081 | ₩40,950 | ₩40,041 | ₩40,829 | +1.87% | 32.7만 |
|---|
| 2026.04.06 | ₩39,640 | ₩40,121 | ₩39,306 | ₩39,987 | +0.88% | 30.6만 |
|---|
| 2026.04.02 | ₩39,961 | ₩40,535 | ₩39,526 | ₩39,640 | -0.80% | 25.1만 |
|---|
| 2026.04.01 | ₩40,629 | ₩41,351 | ₩40,322 | ₩40,562 | -0.16% | 50.6만 |
|---|
| 2026.03.31 | ₩41,324 | ₩41,324 | ₩39,827 | ₩40,736 | -1.42% | 19만 |
|---|
| 2026.03.30 | ₩40,175 | ₩40,535 | ₩38,851 | ₩40,282 | +0.27% | 21.1만 |
|---|
| 2026.03.27 | ₩40,843 | ₩42,086 | ₩39,413 | ₩39,881 | -2.36% | 22.1만 |
|---|
| 2026.03.26 | ₩41,444 | ₩41,444 | ₩40,375 | ₩40,843 | -1.45% | 29.6만 |
|---|
| 2026.03.25 | ₩41,979 | ₩42,072 | ₩40,803 | ₩41,578 | -0.96% | 18.3만 |
|---|
| 2026.03.24 | ₩41,925 | ₩41,925 | ₩40,636 | ₩41,458 | -1.12% | 25.8만 |
|---|
| 2026.03.23 | ₩42,313 | ₩43,021 | ₩40,769 | ₩41,925 | -0.92% | 19.4만 |
|---|
| 2026.03.20 | ₩42,848 | ₩43,008 | ₩40,856 | ₩41,498 | -3.15% | 41.5만 |
|---|
| 2026.03.19 | ₩44,425 | ₩44,792 | ₩42,273 | ₩42,848 | -3.55% | 18.1만 |
|---|
| 2026.03.18 | ₩43,636 | ₩44,926 | ₩43,476 | ₩44,451 | +1.87% | 32.7만 |
|---|
| 2026.03.17 | ₩44,919 | ₩45,661 | ₩43,863 | ₩44,144 | -1.73% | 18.2만 |
|---|
| 2026.03.16 | ₩44,157 | ₩45,240 | ₩44,143 | ₩44,759 | +1.36% | 15만 |
|---|
| 2026.03.13 | ₩45,574 | ₩46,189 | ₩43,643 | ₩43,957 | -3.55% | 27.6만 |
|---|
| 2026.03.12 | ₩44,852 | ₩46,429 | ₩44,799 | ₩45,561 | +1.58% | 23.4만 |
|---|
| 2026.03.11 | ₩45,026 | ₩45,988 | ₩44,438 | ₩45,480 | +1.01% | 29.6만 |
|---|
| 2026.03.10 | ₩46,028 | ₩46,296 | ₩45,013 | ₩45,507 | -1.13% | 48.2만 |
|---|
| 2026.03.09 | ₩44,879 | ₩46,469 | ₩44,084 | ₩46,028 | +2.56% | 30.3만 |
|---|
| 2026.03.06 | ₩43,596 | ₩45,019 | ₩43,522 | ₩44,986 | +3.19% | 41.9만 |
|---|
| 2026.03.05 | ₩44,411 | ₩44,612 | ₩43,703 | ₩44,505 | +0.21% | 21.2만 |
|---|
| 2026.03.04 | ₩43,997 | ₩44,866 | ₩43,476 | ₩44,826 | +1.88% | 26.6만 |
|---|
| 2026.03.03 | ₩44,171 | ₩45,213 | ₩43,020 | ₩44,131 | -0.09% | 28.1만 |
|---|
| 2026.03.02 | ₩44,278 | ₩45,681 | ₩42,567 | ₩45,200 | +2.08% | 26.8만 |
|---|
| 2026.02.27 | ₩40,602 | ₩46,777 | ₩40,221 | ₩45,053 | +10.96% | 52.6만 |
|---|
| 2026.02.26 | ₩42,393 | ₩42,620 | ₩38,471 | ₩40,749 | -3.88% | 74.9만 |
|---|
| 2026.02.25 | ₩43,208 | ₩44,518 | ₩42,433 | ₩44,224 | +2.35% | 29.9만 |
|---|
| 2026.02.24 | ₩43,195 | ₩43,516 | ₩41,805 | ₩42,741 | -1.05% | 28만 |
|---|
| 2026.02.23 | ₩43,302 | ₩43,877 | ₩42,754 | ₩43,516 | +0.49% | 32.7만 |
|---|
| 2026.02.20 | ₩43,369 | ₩43,456 | ₩42,580 | ₩43,195 | -0.40% | 11.2만 |
|---|
| 2026.02.19 | ₩43,502 | ₩43,803 | ₩42,660 | ₩43,235 | -0.61% | 19.2만 |
|---|
| 2026.02.18 | ₩42,714 | ₩44,157 | ₩42,473 | ₩43,636 | +2.16% | 30.4만 |
|---|
| 2026.02.17 | ₩42,781 | ₩43,101 | ₩41,424 | ₩42,567 | -0.50% | 42.7만 |
|---|
| 2026.02.13 | ₩41,591 | ₩43,355 | ₩41,444 | ₩42,727 | +2.73% | 15.1만 |
|---|
| 2026.02.12 | ₩42,620 | ₩43,155 | ₩41,471 | ₩41,645 | -2.29% | 17.9만 |
|---|
| 2026.02.11 | ₩41,524 | ₩42,433 | ₩41,257 | ₩42,246 | +1.74% | 32.4만 |
|---|
| 2026.02.10 | ₩41,164 | ₩41,551 | ₩40,469 | ₩41,391 | +0.55% | 14.3만 |
|---|
| 2026.02.09 | ₩40,616 | ₩41,444 | ₩40,094 | ₩41,164 | +1.35% | 35만 |
|---|
| 2026.02.06 | ₩40,028 | ₩40,716 | ₩39,426 | ₩40,562 | +1.34% | 24.8만 |
|---|
| 2026.02.05 | ₩38,771 | ₩40,803 | ₩38,771 | ₩40,068 | +3.34% | 33.2만 |
|---|
| 2026.02.04 | ₩38,905 | ₩39,720 | ₩38,304 | ₩38,651 | -0.65% | 28.4만 |
|---|
| 2026.02.03 | ₩38,317 | ₩39,239 | ₩37,849 | ₩39,052 | +1.92% | 45.1만 |
|---|
| 2026.02.02 | ₩37,007 | ₩38,330 | ₩36,747 | ₩37,715 | +1.91% | 27.9만 |
|---|
| 2026.01.30 | ₩36,513 | ₩37,107 | ₩35,697 | ₩36,914 | +1.10% | 29.1만 |
|---|
| 2026.01.29 | ₩36,726 | ₩36,726 | ₩35,637 | ₩36,539 | -0.51% | 25.6만 |
|---|
| 2026.01.28 | ₩36,686 | ₩37,208 | ₩36,098 | ₩36,740 | +0.15% | 44.7만 |
|---|
| 2026.01.27 | ₩40,816 | ₩41,030 | ₩36,179 | ₩36,927 | -9.53% | 78.8만 |
|---|
| 2026.01.26 | ₩40,803 | ₩41,137 | ₩40,395 | ₩40,816 | +0.03% | 22.4만 |
|---|
| 2026.01.23 | ₩42,166 | ₩42,580 | ₩39,869 | ₩40,803 | -3.23% | 28.8만 |
|---|
| 2026.01.22 | ₩40,308 | ₩42,687 | ₩40,275 | ₩41,645 | +3.32% | 86.4만 |
|---|
| 2026.01.21 | ₩39,293 | ₩40,308 | ₩38,009 | ₩40,094 | +2.04% | 37.1만 |
|---|
| 2026.01.20 | ₩38,304 | ₩39,560 | ₩37,456 | ₩39,159 | +2.23% | 21.4만 |
|---|
| 2026.01.16 | ₩39,840 | ₩40,362 | ₩38,357 | ₩38,958 | -2.21% | 24.7만 |
|---|
| 2026.01.15 | ₩38,544 | ₩40,308 | ₩38,324 | ₩39,961 | +3.68% | 24.4만 |
|---|
| 2026.01.14 | ₩38,250 | ₩38,517 | ₩37,702 | ₩38,517 | +0.70% | 28.5만 |
|---|
| 2026.01.13 | ₩38,491 | ₩38,758 | ₩37,909 | ₩38,424 | -0.17% | 17.7만 |
|---|
| 2026.01.12 | ₩37,582 | ₩38,611 | ₩36,928 | ₩38,571 | +2.63% | 21.8만 |
|---|
| 2026.01.09 | ₩38,918 | ₩39,052 | ₩37,582 | ₩37,595 | -3.40% | 17.9만 |
|---|
| 2026.01.08 | ₩38,437 | ₩39,820 | ₩38,437 | ₩38,892 | +1.18% | 18.6만 |
|---|
| 2026.01.07 | ₩38,598 | ₩39,587 | ₩38,336 | ₩38,624 | +0.07% | 29.4만 |
|---|
| 2026.01.06 | ₩37,729 | ₩38,544 | ₩37,515 | ₩38,210 | +1.28% | 21.8만 |
|---|
| 2026.01.05 | ₩36,967 | ₩38,150 | ₩36,954 | ₩37,956 | +2.68% | 18.5만 |
|---|
| 2026.01.02 | ₩37,622 | ₩37,622 | ₩36,793 | ₩37,194 | -1.14% | 16.2만 |
|---|
| 2025.12.31 | ₩38,491 | ₩38,491 | ₩37,568 | ₩37,622 | -2.26% | 11.3만 |
|---|
| 2025.12.30 | ₩39,079 | ₩39,119 | ₩38,330 | ₩38,491 | -1.50% | 14.1만 |
|---|
| 2025.12.29 | ₩38,798 | ₩39,192 | ₩38,370 | ₩39,065 | +0.69% | 22.5만 |
|---|
| 2025.12.26 | ₩39,199 | ₩39,500 | ₩38,477 | ₩38,825 | -0.95% | 10.8만 |
|---|
| 2025.12.24 | ₩39,239 | ₩39,506 | ₩38,785 | ₩39,065 | -0.44% | 6.5만 |
|---|
| 2025.12.23 | ₩39,293 | ₩39,546 | ₩38,838 | ₩39,239 | -0.14% | 14.1만 |
|---|
| 2025.12.22 | ₩39,199 | ₩39,974 | ₩38,972 | ₩39,359 | +0.41% | 24.9만 |
|---|
| 2025.12.19 | ₩38,998 | ₩39,453 | ₩38,745 | ₩39,212 | +0.55% | 30.1만 |
|---|
| 2025.12.18 | ₩39,573 | ₩40,028 | ₩38,906 | ₩39,239 | -0.84% | 23.4만 |
|---|
| 2025.12.17 | ₩39,600 | ₩39,921 | ₩39,105 | ₩39,279 | -0.81% | 25.2만 |
|---|
| 2025.12.16 | ₩40,041 | ₩40,709 | ₩39,466 | ₩39,734 | -0.77% | 25.5만 |
|---|
| 2025.12.15 | ₩39,854 | ₩40,114 | ₩39,347 | ₩39,734 | -0.30% | 21.3만 |
|---|
| 2025.12.12 | ₩39,426 | ₩40,335 | ₩39,286 | ₩39,720 | +0.75% | 29.2만 |
|---|
| 2025.12.11 | ₩39,092 | ₩39,627 | ₩38,938 | ₩39,440 | +0.89% | 27.7만 |
|---|
| 2025.12.10 | ₩38,357 | ₩39,025 | ₩38,157 | ₩38,851 | +1.29% | 24.4만 |
|---|
| 2025.12.09 | ₩38,771 | ₩39,085 | ₩38,050 | ₩38,624 | -0.38% | 21.9만 |
|---|
| 2025.12.08 | ₩39,426 | ₩39,426 | ₩38,384 | ₩38,517 | -2.31% | 24만 |
|---|
| 2025.12.05 | ₩38,851 | ₩39,092 | ₩38,210 | ₩39,039 | +0.48% | 24만 |
|---|
| 2025.12.04 | ₩38,745 | ₩39,359 | ₩38,250 | ₩38,678 | -0.17% | 27만 |
|---|
| 2025.12.03 | ₩38,731 | ₩39,693 | ₩38,230 | ₩38,865 | +0.35% | 29.9만 |
|---|
| 2025.12.02 | ₩39,533 | ₩40,442 | ₩38,571 | ₩39,119 | -1.05% | 36.9만 |
|---|
| 2025.12.01 | ₩37,034 | ₩39,079 | ₩36,940 | ₩37,956 | +2.49% | 47.4만 |
|---|
| 2025.11.28 | ₩37,729 | ₩37,729 | ₩36,620 | ₩37,020 | -1.88% | 11.2만 |
|---|
| 2025.11.26 | ₩37,248 | ₩37,662 | ₩37,161 | ₩37,542 | +0.79% | 25.5만 |
|---|
| 2025.11.25 | ₩36,018 | ₩37,555 | ₩35,791 | ₩37,515 | +4.16% | 27.2만 |
|---|
| 2025.11.24 | ₩35,524 | ₩36,085 | ₩35,283 | ₩35,818 | +0.83% | 22만 |
|---|
| 2025.11.21 | ₩34,521 | ₩36,018 | ₩34,167 | ₩35,644 | +3.25% | 27.1만 |
|---|
| 2025.11.20 | ₩35,403 | ₩35,657 | ₩34,588 | ₩34,628 | -2.19% | 17.4만 |
|---|
| 2025.11.19 | ₩34,815 | ₩35,230 | ₩34,348 | ₩34,962 | +0.42% | 20.5만 |
|---|
| 2025.11.18 | ₩35,310 | ₩35,657 | ₩34,401 | ₩34,869 | -1.25% | 31.1만 |
|---|
| 2025.11.17 | ₩34,013 | ₩34,989 | ₩33,305 | ₩33,947 | -0.20% | 37.7만 |
|---|
| 2025.11.14 | ₩33,171 | ₩33,405 | ₩32,690 | ₩33,278 | +0.32% | 22.9만 |
|---|
| 2025.11.13 | ₩33,412 | ₩33,626 | ₩32,891 | ₩33,265 | -0.44% | 23.7만 |
|---|
| 2025.11.12 | ₩33,639 | ₩34,361 | ₩33,518 | ₩33,746 | +0.32% | 19.4만 |
|---|
| 2025.11.11 | ₩33,011 | ₩34,334 | ₩32,356 | ₩33,759 | +2.27% | 26.2만 |
|---|
| 2025.11.10 | ₩33,773 | ₩34,548 | ₩32,577 | ₩32,877 | -2.65% | 32.9만 |
|---|
| 2025.11.07 | ₩31,969 | ₩34,922 | ₩31,407 | ₩34,134 | +6.77% | 49.1만 |
|---|
| 2025.11.06 | ₩33,987 | ₩33,987 | ₩29,743 | ₩31,741 | -6.61% | 52.7만 |
|---|
| 2025.11.05 | ₩33,786 | ₩34,882 | ₩33,452 | ₩33,639 | -0.44% | 37.4만 |
|---|
| 2025.11.04 | ₩33,359 | ₩34,281 | ₩33,218 | ₩33,786 | +1.28% | 38.4만 |
|---|
| 2025.11.03 | ₩33,746 | ₩33,753 | ₩32,517 | ₩33,479 | -0.79% | 31.4만 |
|---|
| 2025.10.31 | ₩32,891 | ₩33,185 | ₩32,423 | ₩33,051 | +0.49% | 30.8만 |
|---|
| 2025.10.30 | ₩33,145 | ₩33,759 | ₩32,824 | ₩32,891 | -0.77% | 25.8만 |
|---|
| 2025.10.29 | ₩34,601 | ₩34,922 | ₩33,151 | ₩33,452 | -3.32% | 18.6만 |
|---|
| 2025.10.28 | ₩33,813 | ₩34,769 | ₩33,612 | ₩34,601 | +2.33% | 31.3만 |
|---|
| 2025.10.27 | ₩33,653 | ₩33,900 | ₩33,185 | ₩33,759 | +0.32% | 16.9만 |
|---|
| 2025.10.24 | ₩33,759 | ₩34,642 | ₩33,185 | ₩33,733 | -0.08% | 31.1만 |
|---|
| 2025.10.23 | ₩33,252 | ₩33,706 | ₩32,570 | ₩32,717 | -1.61% | 33.2만 |
|---|
| 2025.10.22 | ₩32,249 | ₩33,539 | ₩31,895 | ₩33,385 | +3.52% | 56.7만 |
|---|
| 2025.10.21 | ₩32,129 | ₩32,276 | ₩31,113 | ₩32,116 | -0.04% | 111.4만 |
|---|
| 2025.10.20 | ₩31,621 | ₩32,169 | ₩31,314 | ₩32,076 | +1.44% | 13.9만 |
|---|
| 2025.10.17 | ₩31,862 | ₩32,162 | ₩31,554 | ₩31,594 | -0.84% | 13.7만 |
|---|
| 2025.10.16 | ₩32,597 | ₩32,597 | ₩31,902 | ₩31,955 | -1.97% | 13.9만 |
|---|
| 2025.10.15 | ₩32,169 | ₩32,677 | ₩31,902 | ₩32,396 | +0.71% | 15.3만 |
|---|
| 2025.10.14 | ₩31,661 | ₩32,196 | ₩31,608 | ₩32,169 | +1.60% | 26.3만 |
|---|
| 2025.10.13 | ₩32,690 | ₩32,777 | ₩31,942 | ₩32,062 | -1.92% | 16.6만 |
|---|
| 2025.10.10 | ₩33,345 | ₩33,345 | ₩32,303 | ₩32,543 | -2.40% | 21.9만 |
|---|