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 | ₩53,606 | ₩54,647 | ₩52,966 | ₩53,019 | -1.10% | 32.1만 |
| 2026.10.08 | ₩52,498 | ₩54,380 | ₩52,058 | ₩53,873 | +2.62% | 32.2만 |
| 2026.10.07 | ₩53,312 | ₩54,033 | ₩52,218 | ₩52,872 | -0.83% | 98만 |
| 2026.10.06 | ₩53,980 | ₩54,874 | ₩53,179 | ₩53,319 | -1.22% | 23.6만 |
| 2026.10.05 | ₩52,659 | ₩54,086 | ₩51,922 | ₩53,780 | +2.13% | 30.4만 |
| 2026.10.02 | ₩52,352 | ₩53,086 | ₩51,711 | ₩52,365 | +0.03% | 25.5만 |
| 2026.10.01 | ₩51,698 | ₩53,139 | ₩50,777 | ₩51,764 | +0.13% | 34.9만 |
| 2026.09.30 | ₩54,407 | ₩54,407 | ₩51,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,045 |
| -4.34% |
| 24.9만 |
| 2026.09.29 | ₩54,247 | ₩55,505 | ₩52,912 | ₩54,046 | -0.37% | 31.1만 |
|---|
| 2026.09.28 | ₩54,407 | ₩55,474 | ₩54,247 | ₩54,580 | +0.32% | 46.1만 |
|---|
| 2026.09.25 | ₩52,979 | ₩54,500 | ₩52,705 | ₩54,407 | +2.70% | 42.2만 |
|---|
| 2026.09.24 | ₩53,126 | ₩53,980 | ₩52,518 | ₩52,885 | -0.45% | 30.2만 |
|---|
| 2026.09.23 | ₩52,325 | ₩53,119 | ₩51,805 | ₩52,912 | +1.12% | 26.9만 |
|---|
| 2026.09.22 | ₩52,245 | ₩53,419 | ₩52,245 | ₩52,592 | +0.66% | 23.3만 |
|---|
| 2026.09.21 | ₩52,645 | ₩53,166 | ₩51,558 | ₩51,991 | -1.24% | 27.2만 |
|---|
| 2026.09.18 | ₩52,992 | ₩53,453 | ₩51,511 | ₩52,872 | -0.23% | 79.9만 |
|---|
| 2026.09.17 | ₩56,609 | ₩57,036 | ₩53,152 | ₩53,419 | -5.63% | 120.8만 |
|---|
| 2026.09.16 | ₩53,179 | ₩56,782 | ₩53,082 | ₩56,689 | +6.60% | 113.5만 |
|---|
| 2026.09.15 | ₩53,486 | ₩53,486 | ₩52,292 | ₩53,339 | -0.27% | 24.1만 |
|---|
| 2026.09.14 | ₩52,699 | ₩53,726 | ₩52,246 | ₩53,526 | +1.57% | 31.5만 |
|---|
| 2026.09.11 | ₩53,232 | ₩53,379 | ₩52,145 | ₩52,312 | -1.73% | 29.9만 |
|---|
| 2026.09.10 | ₩52,925 | ₩53,780 | ₩51,805 | ₩52,445 | -0.91% | 23만 |
|---|
| 2026.09.09 | ₩52,005 | ₩52,992 | ₩50,844 | ₩52,845 | +1.62% | 25.4만 |
|---|
| 2026.09.08 | ₩50,123 | ₩53,186 | ₩49,736 | ₩52,458 | +4.66% | 25.3만 |
|---|
| 2026.09.04 | ₩50,884 | ₩51,404 | ₩50,196 | ₩50,710 | -0.34% | 17.4만 |
|---|
| 2026.09.03 | ₩50,870 | ₩51,604 | ₩49,823 | ₩51,431 | +1.10% | 20만 |
|---|
| 2026.09.02 | ₩50,537 | ₩51,377 | ₩49,990 | ₩50,523 | -0.03% | 20.9만 |
|---|
| 2026.09.01 | ₩49,216 | ₩50,684 | ₩48,931 | ₩50,363 | +2.33% | 24.3만 |
|---|
| 2026.08.31 | ₩49,389 | ₩49,709 | ₩48,695 | ₩49,055 | -0.68% | 27.3만 |
|---|
| 2026.08.28 | ₩50,684 | ₩50,984 | ₩49,416 | ₩49,483 | -2.37% | 21.8만 |
|---|
| 2026.08.27 | ₩50,563 | ₩51,564 | ₩49,876 | ₩50,470 | -0.18% | 33.7만 |
|---|
| 2026.08.26 | ₩51,097 | ₩51,738 | ₩50,964 | ₩51,084 | -0.03% | 17.8만 |
|---|
| 2026.08.25 | ₩52,018 | ₩52,712 | ₩50,350 | ₩51,044 | -1.87% | 22.6만 |
|---|
| 2026.08.24 | ₩52,245 | ₩52,839 | ₩51,618 | ₩51,898 | -0.66% | 22.7만 |
|---|
| 2026.08.21 | ₩52,045 | ₩52,372 | ₩51,591 | ₩51,885 | -0.31% | 34.1만 |
|---|
| 2026.08.20 | ₩51,805 | ₩52,792 | ₩51,711 | ₩52,045 | +0.46% | 16.1만 |
|---|
| 2026.08.19 | ₩53,059 | ₩53,379 | ₩51,738 | ₩52,232 | -1.56% | 21.7만 |
|---|
| 2026.08.18 | ₩52,285 | ₩53,740 | ₩52,045 | ₩52,579 | +0.56% | 18.5만 |
|---|
| 2026.08.17 | ₩52,805 | ₩52,805 | ₩51,384 | ₩52,285 | -0.99% | 22.2만 |
|---|
| 2026.08.14 | ₩51,631 | ₩52,645 | ₩50,910 | ₩52,472 | +1.63% | 22.6만 |
|---|
| 2026.08.13 | ₩51,885 | ₩52,338 | ₩51,357 | ₩51,564 | -0.62% | 23.7만 |
|---|
| 2026.08.12 | ₩51,044 | ₩51,845 | ₩50,852 | ₩51,217 | +0.34% | 30.1만 |
|---|
| 2026.08.11 | ₩53,272 | ₩54,109 | ₩50,657 | ₩50,937 | -4.38% | 22.7만 |
|---|
| 2026.08.10 | ₩51,431 | ₩53,659 | ₩51,231 | ₩52,899 | +2.85% | 22.1만 |
|---|
| 2026.08.07 | ₩51,618 | ₩52,248 | ₩51,097 | ₩52,045 | +0.83% | 18.1만 |
|---|
| 2026.08.06 | ₩50,510 | ₩53,126 | ₩49,910 | ₩52,125 | +3.20% | 36.5만 |
|---|
| 2026.08.05 | ₩51,858 | ₩52,285 | ₩50,724 | ₩51,791 | -0.13% | 68.5만 |
|---|
| 2026.08.04 | ₩53,446 | ₩53,446 | ₩51,191 | ₩51,524 | -3.60% | 55.1만 |
|---|
| 2026.08.03 | ₩54,207 | ₩55,328 | ₩53,579 | ₩53,619 | -1.08% | 25.6만 |
|---|
| 2026.07.31 | ₩54,540 | ₩54,974 | ₩52,645 | ₩53,806 | -1.35% | 21.7만 |
|---|
| 2026.07.30 | ₩54,380 | ₩55,915 | ₩54,100 | ₩54,887 | +0.93% | 17.9만 |
|---|
| 2026.07.29 | ₩56,062 | ₩56,295 | ₩54,567 | ₩54,820 | -2.21% | 25.9만 |
|---|
| 2026.07.28 | ₩55,167 | ₩56,969 | ₩54,894 | ₩56,075 | +1.64% | 26.7만 |
|---|
| 2026.07.27 | ₩55,381 | ₩55,888 | ₩54,794 | ₩55,167 | -0.39% | 15.7만 |
|---|
| 2026.07.24 | ₩53,219 | ₩55,454 | ₩52,712 | ₩54,927 | +3.21% | 17.6만 |
|---|
| 2026.07.23 | ₩53,379 | ₩53,673 | ₩52,712 | ₩53,126 | -0.47% | 20.1만 |
|---|
| 2026.07.22 | ₩55,341 | ₩55,534 | ₩53,459 | ₩53,980 | -2.46% | 22.9만 |
|---|
| 2026.07.21 | ₩54,820 | ₩55,514 | ₩53,659 | ₩55,341 | +0.95% | 30.3만 |
|---|
| 2026.07.20 | ₩56,062 | ₩56,782 | ₩54,847 | ₩54,914 | -2.05% | 19만 |
|---|
| 2026.07.17 | ₩55,234 | ₩56,675 | ₩55,061 | ₩55,981 | +1.35% | 26만 |
|---|
| 2026.07.16 | ₩53,419 | ₩56,675 | ₩52,972 | ₩55,661 | +4.20% | 32.4만 |
|---|
| 2026.07.15 | ₩52,619 | ₩54,380 | ₩52,098 | ₩53,473 | +1.62% | 17.4만 |
|---|
| 2026.07.14 | ₩52,925 | ₩53,232 | ₩51,377 | ₩53,059 | +0.25% | 30.5만 |
|---|
| 2026.07.13 | ₩54,260 | ₩55,602 | ₩52,899 | ₩53,192 | -1.97% | 23.3만 |
|---|
| 2026.07.10 | ₩55,408 | ₩55,521 | ₩53,086 | ₩54,046 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩52,245 | ₩54,300 | ₩51,858 | ₩53,993 | +3.35% | 34.7만 |
|---|
| 2026.07.08 | ₩52,365 | ₩52,819 | ₩51,578 | ₩52,312 | -0.10% | 28만 |
|---|
| 2026.07.07 | ₩53,846 | ₩55,181 | ₩52,085 | ₩52,979 | -1.61% | 42.7만 |
|---|
| 2026.07.06 | ₩51,551 | ₩53,379 | ₩50,857 | ₩53,259 | +3.31% | 49.3만 |
|---|
| 2026.07.02 | ₩50,830 | ₩52,605 | ₩50,350 | ₩51,404 | +1.13% | 64.3만 |
|---|
| 2026.07.01 | ₩49,763 | ₩51,431 | ₩49,643 | ₩49,856 | +0.19% | 42.4만 |
|---|
| 2026.06.30 | ₩48,642 | ₩49,583 | ₩47,588 | ₩49,309 | +1.37% | 31.6만 |
|---|
| 2026.06.29 | ₩47,881 | ₩48,562 | ₩46,693 | ₩48,495 | +1.28% | 31.7만 |
|---|
| 2026.06.26 | ₩48,041 | ₩49,069 | ₩46,987 | ₩47,921 | -0.25% | 103.5만 |
|---|
| 2026.06.25 | ₩46,573 | ₩47,841 | ₩45,738 | ₩47,841 | +2.72% | 19.9만 |
|---|
| 2026.06.24 | ₩45,906 | ₩46,707 | ₩45,479 | ₩46,146 | +0.52% | 26.4만 |
|---|
| 2026.06.23 | ₩45,079 | ₩45,886 | ₩44,785 | ₩45,679 | +1.33% | 29.1만 |
|---|
| 2026.06.22 | ₩44,625 | ₩45,706 | ₩43,811 | ₩44,879 | +0.57% | 23.5만 |
|---|
| 2026.06.18 | ₩46,707 | ₩47,127 | ₩44,438 | ₩44,625 | -4.46% | 35.2만 |
|---|
| 2026.06.17 | ₩44,745 | ₩46,280 | ₩43,637 | ₩46,146 | +3.13% | 48.7만 |
|---|
| 2026.06.16 | ₩44,465 | ₩45,450 | ₩43,144 | ₩45,212 | +1.68% | 15.6만 |
|---|
| 2026.06.15 | ₩43,998 | ₩44,411 | ₩43,304 | ₩44,091 | +0.21% | 19.8만 |
|---|
| 2026.06.12 | ₩43,744 | ₩44,231 | ₩43,050 | ₩43,838 | +0.21% | 32.1만 |
|---|
| 2026.06.11 | ₩43,291 | ₩43,935 | ₩41,809 | ₩43,744 | +1.05% | 12.5만 |
|---|
| 2026.06.10 | ₩43,758 | ₩44,839 | ₩43,064 | ₩43,104 | -1.49% | 16.8만 |
|---|
| 2026.06.09 | ₩41,943 | ₩43,904 | ₩41,943 | ₩43,731 | +4.26% | 32.2만 |
|---|
| 2026.06.08 | ₩42,210 | ₩42,710 | ₩41,169 | ₩41,876 | -0.79% | 16.5만 |
|---|
| 2026.06.05 | ₩40,742 | ₩43,064 | ₩39,581 | ₩42,316 | +3.87% | 23.7만 |
|---|
| 2026.06.04 | ₩41,302 | ₩42,036 | ₩39,921 | ₩40,195 | -2.68% | 32.3만 |
|---|
| 2026.06.03 | ₩41,249 | ₩42,076 | ₩40,201 | ₩40,501 | -1.81% | 38.7만 |
|---|
| 2026.06.02 | ₩42,476 | ₩42,476 | ₩40,742 | ₩41,182 | -3.05% | 27.2만 |
|---|
| 2026.06.01 | ₩45,706 | ₩46,707 | ₩41,703 | ₩42,703 | -6.57% | 46.5만 |
|---|
| 2026.05.29 | ₩45,866 | ₩46,573 | ₩45,145 | ₩45,706 | -0.35% | 28.5만 |
|---|
| 2026.05.28 | ₩45,266 | ₩45,866 | ₩44,665 | ₩45,853 | +1.30% | 18.6만 |
|---|
| 2026.05.27 | ₩45,266 | ₩46,093 | ₩44,972 | ₩45,372 | +0.24% | 14.7만 |
|---|
| 2026.05.26 | ₩45,412 | ₩46,146 | ₩44,331 | ₩45,266 | -0.32% | 14.8만 |
|---|
| 2026.05.22 | ₩46,693 | ₩47,908 | ₩45,119 | ₩45,266 | -3.06% | 18.3만 |
|---|
| 2026.05.21 | ₩46,800 | ₩47,821 | ₩45,699 | ₩46,160 | -1.37% | 20.7만 |
|---|
| 2026.05.20 | ₩46,680 | ₩47,321 | ₩45,986 | ₩47,134 | +0.97% | 23.1만 |
|---|
| 2026.05.19 | ₩47,414 | ₩48,602 | ₩46,213 | ₩46,680 | -1.55% | 14.6만 |
|---|
| 2026.05.18 | ₩47,254 | ₩48,348 | ₩46,613 | ₩47,161 | -0.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,242 | ₩49,836 | ₩47,347 | ₩47,441 | -3.66% | 40.3만 |
|---|
| 2026.05.14 | ₩47,881 | ₩49,576 | ₩47,407 | ₩49,242 | +2.84% | 30.5만 |
|---|
| 2026.05.13 | ₩47,040 | ₩47,507 | ₩45,372 | ₩47,494 | +0.96% | 43.1만 |
|---|
| 2026.05.12 | ₩45,546 | ₩47,868 | ₩44,091 | ₩47,267 | +3.78% | 24.8만 |
|---|
| 2026.05.11 | ₩48,055 | ₩48,635 | ₩45,466 | ₩45,546 | -5.22% | 43.5만 |
|---|
| 2026.05.08 | ₩47,561 | ₩50,096 | ₩47,120 | ₩47,908 | +0.73% | 38.5만 |
|---|
| 2026.05.07 | ₩44,605 | ₩47,828 | ₩42,770 | ₩47,681 | +6.90% | 56.4만 |
|---|
| 2026.05.06 | ₩42,183 | ₩43,984 | ₩41,736 | ₩43,411 | +2.91% | 46.6만 |
|---|
| 2026.05.05 | ₩41,422 | ₩41,983 | ₩40,385 | ₩41,983 | +1.35% | 16.9만 |
|---|
| 2026.05.04 | ₩41,382 | ₩42,703 | ₩41,222 | ₩41,502 | +0.29% | 11.9만 |
|---|
| 2026.05.01 | ₩41,943 | ₩42,570 | ₩41,289 | ₩41,769 | -0.41% | 18.1만 |
|---|
| 2026.04.30 | ₩40,982 | ₩41,849 | ₩40,195 | ₩41,796 | +1.99% | 19만 |
|---|
| 2026.04.29 | ₩40,755 | ₩42,130 | ₩40,501 | ₩40,982 | +0.56% | 23.4만 |
|---|
| 2026.04.28 | ₩41,422 | ₩41,769 | ₩40,642 | ₩41,089 | -0.81% | 14.8만 |
|---|
| 2026.04.27 | ₩40,048 | ₩41,382 | ₩39,501 | ₩41,222 | +2.93% | 15.9만 |
|---|
| 2026.04.24 | ₩39,914 | ₩40,248 | ₩38,873 | ₩40,048 | +0.33% | 21.3만 |
|---|
| 2026.04.23 | ₩39,340 | ₩40,652 | ₩39,267 | ₩40,181 | +2.14% | 15.8만 |
|---|
| 2026.04.22 | ₩38,553 | ₩39,594 | ₩37,619 | ₩39,194 | +1.66% | 26.3만 |
|---|
| 2026.04.21 | ₩39,701 | ₩40,061 | ₩38,246 | ₩38,566 | -2.86% | 24.6만 |
|---|
| 2026.04.20 | ₩40,795 | ₩41,682 | ₩39,447 | ₩39,554 | -3.04% | 11.8만 |
|---|
| 2026.04.17 | ₩41,049 | ₩41,609 | ₩40,938 | ₩41,022 | -0.07% | 14.9만 |
|---|
| 2026.04.16 | ₩40,528 | ₩41,295 | ₩39,981 | ₩40,595 | +0.16% | 31.4만 |
|---|
| 2026.04.15 | ₩40,702 | ₩41,342 | ₩39,994 | ₩40,755 | +0.13% | 11.9만 |
|---|
| 2026.04.14 | ₩41,662 | ₩42,036 | ₩40,835 | ₩40,902 | -1.83% | 13.3만 |
|---|
| 2026.04.13 | ₩40,969 | ₩41,809 | ₩40,822 | ₩41,796 | +2.02% | 19.3만 |
|---|
| 2026.04.10 | ₩42,183 | ₩42,290 | ₩40,301 | ₩40,942 | -2.94% | 14.2만 |
|---|
| 2026.04.09 | ₩41,049 | ₩42,396 | ₩41,049 | ₩42,263 | +2.96% | 11.6만 |
|---|
| 2026.04.08 | ₩41,783 | ₩42,243 | ₩40,995 | ₩41,382 | -0.96% | 27.6만 |
|---|
| 2026.04.07 | ₩40,021 | ₩40,888 | ₩39,981 | ₩40,768 | +1.87% | 32.7만 |
|---|
| 2026.04.06 | ₩39,581 | ₩40,061 | ₩39,247 | ₩39,928 | +0.88% | 30.6만 |
|---|
| 2026.04.02 | ₩39,901 | ₩40,475 | ₩39,467 | ₩39,581 | -0.80% | 25.1만 |
|---|
| 2026.04.01 | ₩40,568 | ₩41,289 | ₩40,261 | ₩40,501 | -0.16% | 50.6만 |
|---|
| 2026.03.31 | ₩41,262 | ₩41,262 | ₩39,768 | ₩40,675 | -1.42% | 19만 |
|---|
| 2026.03.30 | ₩40,114 | ₩40,475 | ₩38,793 | ₩40,221 | +0.27% | 21.1만 |
|---|
| 2026.03.27 | ₩40,782 | ₩42,023 | ₩39,354 | ₩39,821 | -2.36% | 22.1만 |
|---|
| 2026.03.26 | ₩41,382 | ₩41,382 | ₩40,315 | ₩40,782 | -1.45% | 29.6만 |
|---|
| 2026.03.25 | ₩41,916 | ₩42,009 | ₩40,742 | ₩41,516 | -0.96% | 18.3만 |
|---|
| 2026.03.24 | ₩41,863 | ₩41,863 | ₩40,575 | ₩41,396 | -1.12% | 25.8만 |
|---|
| 2026.03.23 | ₩42,250 | ₩42,957 | ₩40,708 | ₩41,863 | -0.92% | 19.4만 |
|---|
| 2026.03.20 | ₩42,783 | ₩42,944 | ₩40,795 | ₩41,436 | -3.15% | 41.5만 |
|---|
| 2026.03.19 | ₩44,358 | ₩44,725 | ₩42,210 | ₩42,783 | -3.55% | 18.1만 |
|---|
| 2026.03.18 | ₩43,571 | ₩44,859 | ₩43,411 | ₩44,385 | +1.87% | 32.7만 |
|---|
| 2026.03.17 | ₩44,852 | ₩45,593 | ₩43,798 | ₩44,078 | -1.73% | 18.2만 |
|---|
| 2026.03.16 | ₩44,091 | ₩45,172 | ₩44,077 | ₩44,692 | +1.36% | 15만 |
|---|
| 2026.03.13 | ₩45,506 | ₩46,120 | ₩43,577 | ₩43,891 | -3.55% | 27.6만 |
|---|
| 2026.03.12 | ₩44,785 | ₩46,360 | ₩44,732 | ₩45,492 | +1.58% | 23.4만 |
|---|
| 2026.03.11 | ₩44,959 | ₩45,919 | ₩44,371 | ₩45,412 | +1.01% | 29.6만 |
|---|
| 2026.03.10 | ₩45,959 | ₩46,226 | ₩44,945 | ₩45,439 | -1.13% | 48.2만 |
|---|
| 2026.03.09 | ₩44,812 | ₩46,400 | ₩44,018 | ₩45,959 | +2.56% | 30.3만 |
|---|
| 2026.03.06 | ₩43,531 | ₩44,952 | ₩43,457 | ₩44,919 | +3.19% | 41.9만 |
|---|
| 2026.03.05 | ₩44,345 | ₩44,545 | ₩43,637 | ₩44,438 | +0.21% | 21.2만 |
|---|
| 2026.03.04 | ₩43,931 | ₩44,798 | ₩43,411 | ₩44,758 | +1.88% | 26.6만 |
|---|
| 2026.03.03 | ₩44,105 | ₩45,145 | ₩42,956 | ₩44,065 | -0.09% | 28.1만 |
|---|
| 2026.03.02 | ₩44,211 | ₩45,613 | ₩42,503 | ₩45,132 | +2.08% | 26.8만 |
|---|
| 2026.02.27 | ₩40,542 | ₩46,707 | ₩40,161 | ₩44,985 | +10.96% | 52.6만 |
|---|
| 2026.02.26 | ₩42,330 | ₩42,557 | ₩38,413 | ₩40,688 | -3.88% | 74.9만 |
|---|
| 2026.02.25 | ₩43,144 | ₩44,452 | ₩42,370 | ₩44,158 | +2.35% | 29.9만 |
|---|
| 2026.02.24 | ₩43,130 | ₩43,451 | ₩41,743 | ₩42,677 | -1.05% | 28만 |
|---|
| 2026.02.23 | ₩43,237 | ₩43,811 | ₩42,690 | ₩43,451 | +0.49% | 32.7만 |
|---|
| 2026.02.20 | ₩43,304 | ₩43,391 | ₩42,517 | ₩43,130 | -0.40% | 11.2만 |
|---|
| 2026.02.19 | ₩43,437 | ₩43,738 | ₩42,597 | ₩43,170 | -0.61% | 19.2만 |
|---|
| 2026.02.18 | ₩42,650 | ₩44,091 | ₩42,410 | ₩43,571 | +2.16% | 30.4만 |
|---|
| 2026.02.17 | ₩42,717 | ₩43,037 | ₩41,362 | ₩42,503 | -0.50% | 42.7만 |
|---|
| 2026.02.13 | ₩41,529 | ₩43,291 | ₩41,382 | ₩42,663 | +2.73% | 15.1만 |
|---|
| 2026.02.12 | ₩42,557 | ₩43,090 | ₩41,409 | ₩41,582 | -2.29% | 17.9만 |
|---|
| 2026.02.11 | ₩41,462 | ₩42,370 | ₩41,195 | ₩42,183 | +1.74% | 32.4만 |
|---|
| 2026.02.10 | ₩41,102 | ₩41,489 | ₩40,408 | ₩41,329 | +0.55% | 14.3만 |
|---|
| 2026.02.09 | ₩40,555 | ₩41,382 | ₩40,034 | ₩41,102 | +1.35% | 35만 |
|---|
| 2026.02.06 | ₩39,968 | ₩40,655 | ₩39,367 | ₩40,501 | +1.34% | 24.8만 |
|---|
| 2026.02.05 | ₩38,713 | ₩40,742 | ₩38,713 | ₩40,008 | +3.34% | 33.2만 |
|---|
| 2026.02.04 | ₩38,847 | ₩39,661 | ₩38,246 | ₩38,593 | -0.65% | 28.4만 |
|---|
| 2026.02.03 | ₩38,260 | ₩39,180 | ₩37,792 | ₩38,994 | +1.92% | 45.1만 |
|---|
| 2026.02.02 | ₩36,952 | ₩38,273 | ₩36,692 | ₩37,659 | +1.91% | 27.9만 |
|---|
| 2026.01.30 | ₩36,458 | ₩37,052 | ₩35,644 | ₩36,858 | +1.10% | 29.1만 |
|---|
| 2026.01.29 | ₩36,672 | ₩36,672 | ₩35,584 | ₩36,485 | -0.51% | 25.6만 |
|---|
| 2026.01.28 | ₩36,631 | ₩37,152 | ₩36,044 | ₩36,685 | +0.15% | 44.7만 |
|---|
| 2026.01.27 | ₩40,755 | ₩40,969 | ₩36,124 | ₩36,872 | -9.53% | 78.8만 |
|---|
| 2026.01.26 | ₩40,742 | ₩41,075 | ₩40,335 | ₩40,755 | +0.03% | 22.4만 |
|---|
| 2026.01.23 | ₩42,103 | ₩42,517 | ₩39,809 | ₩40,742 | -3.23% | 28.8만 |
|---|
| 2026.01.22 | ₩40,248 | ₩42,623 | ₩40,215 | ₩41,582 | +3.32% | 86.4만 |
|---|
| 2026.01.21 | ₩39,234 | ₩40,248 | ₩37,953 | ₩40,034 | +2.04% | 37.1만 |
|---|
| 2026.01.20 | ₩38,246 | ₩39,501 | ₩37,400 | ₩39,100 | +2.23% | 21.4만 |
|---|
| 2026.01.16 | ₩39,781 | ₩40,301 | ₩38,300 | ₩38,900 | -2.21% | 24.7만 |
|---|
| 2026.01.15 | ₩38,486 | ₩40,248 | ₩38,266 | ₩39,901 | +3.68% | 24.4만 |
|---|
| 2026.01.14 | ₩38,193 | ₩38,460 | ₩37,646 | ₩38,460 | +0.70% | 28.5만 |
|---|
| 2026.01.13 | ₩38,433 | ₩38,700 | ₩37,853 | ₩38,366 | -0.17% | 17.7만 |
|---|
| 2026.01.12 | ₩37,526 | ₩38,553 | ₩36,873 | ₩38,513 | +2.63% | 21.8만 |
|---|
| 2026.01.09 | ₩38,860 | ₩38,994 | ₩37,526 | ₩37,539 | -3.40% | 17.9만 |
|---|
| 2026.01.08 | ₩38,380 | ₩39,761 | ₩38,380 | ₩38,833 | +1.18% | 18.6만 |
|---|
| 2026.01.07 | ₩38,540 | ₩39,527 | ₩38,278 | ₩38,566 | +0.07% | 29.4만 |
|---|
| 2026.01.06 | ₩37,672 | ₩38,486 | ₩37,459 | ₩38,153 | +1.28% | 21.8만 |
|---|
| 2026.01.05 | ₩36,912 | ₩38,093 | ₩36,898 | ₩37,899 | +2.68% | 18.5만 |
|---|
| 2026.01.02 | ₩37,566 | ₩37,566 | ₩36,738 | ₩37,139 | -1.14% | 16.2만 |
|---|
| 2025.12.31 | ₩38,433 | ₩38,433 | ₩37,512 | ₩37,566 | -2.26% | 11.3만 |
|---|
| 2025.12.30 | ₩39,020 | ₩39,060 | ₩38,273 | ₩38,433 | -1.50% | 14.1만 |
|---|
| 2025.12.29 | ₩38,740 | ₩39,134 | ₩38,313 | ₩39,007 | +0.69% | 22.5만 |
|---|
| 2025.12.26 | ₩39,140 | ₩39,441 | ₩38,420 | ₩38,767 | -0.95% | 10.8만 |
|---|
| 2025.12.24 | ₩39,180 | ₩39,447 | ₩38,727 | ₩39,007 | -0.44% | 6.5만 |
|---|
| 2025.12.23 | ₩39,234 | ₩39,487 | ₩38,780 | ₩39,180 | -0.14% | 14.1만 |
|---|
| 2025.12.22 | ₩39,140 | ₩39,914 | ₩38,913 | ₩39,300 | +0.41% | 24.9만 |
|---|
| 2025.12.19 | ₩38,940 | ₩39,394 | ₩38,687 | ₩39,154 | +0.55% | 30.1만 |
|---|
| 2025.12.18 | ₩39,514 | ₩39,968 | ₩38,848 | ₩39,180 | -0.84% | 23.4만 |
|---|
| 2025.12.17 | ₩39,541 | ₩39,861 | ₩39,047 | ₩39,220 | -0.81% | 25.2만 |
|---|
| 2025.12.16 | ₩39,981 | ₩40,648 | ₩39,407 | ₩39,674 | -0.77% | 25.5만 |
|---|
| 2025.12.15 | ₩39,794 | ₩40,054 | ₩39,288 | ₩39,674 | -0.30% | 21.3만 |
|---|
| 2025.12.12 | ₩39,367 | ₩40,275 | ₩39,227 | ₩39,661 | +0.75% | 29.2만 |
|---|
| 2025.12.11 | ₩39,034 | ₩39,567 | ₩38,880 | ₩39,381 | +0.89% | 27.7만 |
|---|
| 2025.12.10 | ₩38,300 | ₩38,967 | ₩38,099 | ₩38,793 | +1.29% | 24.4만 |
|---|
| 2025.12.09 | ₩38,713 | ₩39,027 | ₩37,993 | ₩38,566 | -0.38% | 21.9만 |
|---|
| 2025.12.08 | ₩39,367 | ₩39,367 | ₩38,326 | ₩38,460 | -2.31% | 24만 |
|---|
| 2025.12.05 | ₩38,793 | ₩39,034 | ₩38,153 | ₩38,980 | +0.48% | 24만 |
|---|
| 2025.12.04 | ₩38,687 | ₩39,300 | ₩38,193 | ₩38,620 | -0.17% | 27만 |
|---|
| 2025.12.03 | ₩38,673 | ₩39,634 | ₩38,173 | ₩38,807 | +0.35% | 29.9만 |
|---|
| 2025.12.02 | ₩39,474 | ₩40,381 | ₩38,513 | ₩39,060 | -1.05% | 36.9만 |
|---|
| 2025.12.01 | ₩36,978 | ₩39,020 | ₩36,885 | ₩37,899 | +2.49% | 47.4만 |
|---|
| 2025.11.28 | ₩37,672 | ₩37,672 | ₩36,565 | ₩36,965 | -1.88% | 11.2만 |
|---|
| 2025.11.26 | ₩37,192 | ₩37,606 | ₩37,105 | ₩37,486 | +0.79% | 25.5만 |
|---|
| 2025.11.25 | ₩35,964 | ₩37,499 | ₩35,737 | ₩37,459 | +4.16% | 27.2만 |
|---|
| 2025.11.24 | ₩35,470 | ₩36,031 | ₩35,230 | ₩35,764 | +0.83% | 22만 |
|---|
| 2025.11.21 | ₩34,470 | ₩35,964 | ₩34,116 | ₩35,591 | +3.25% | 27.1만 |
|---|
| 2025.11.20 | ₩35,350 | ₩35,604 | ₩34,536 | ₩34,576 | -2.19% | 17.4만 |
|---|
| 2025.11.19 | ₩34,763 | ₩35,177 | ₩34,296 | ₩34,910 | +0.42% | 20.5만 |
|---|
| 2025.11.18 | ₩35,257 | ₩35,604 | ₩34,350 | ₩34,817 | -1.25% | 31.1만 |
|---|
| 2025.11.17 | ₩33,963 | ₩34,937 | ₩33,255 | ₩33,896 | -0.20% | 37.7만 |
|---|
| 2025.11.14 | ₩33,122 | ₩33,355 | ₩32,641 | ₩33,229 | +0.32% | 22.9만 |
|---|
| 2025.11.13 | ₩33,362 | ₩33,576 | ₩32,842 | ₩33,215 | -0.44% | 23.7만 |
|---|
| 2025.11.12 | ₩33,589 | ₩34,309 | ₩33,467 | ₩33,696 | +0.32% | 19.4만 |
|---|
| 2025.11.11 | ₩32,962 | ₩34,283 | ₩32,308 | ₩33,709 | +2.27% | 26.2만 |
|---|
| 2025.11.10 | ₩33,722 | ₩34,496 | ₩32,528 | ₩32,828 | -2.65% | 32.9만 |
|---|
| 2025.11.07 | ₩31,921 | ₩34,870 | ₩31,360 | ₩34,083 | +6.77% | 49.1만 |
|---|
| 2025.11.06 | ₩33,936 | ₩33,936 | ₩29,699 | ₩31,694 | -6.61% | 52.7만 |
|---|
| 2025.11.05 | ₩33,736 | ₩34,830 | ₩33,402 | ₩33,589 | -0.44% | 37.4만 |
|---|
| 2025.11.04 | ₩33,309 | ₩34,229 | ₩33,168 | ₩33,736 | +1.28% | 38.4만 |
|---|
| 2025.11.03 | ₩33,696 | ₩33,702 | ₩32,468 | ₩33,429 | -0.79% | 31.4만 |
|---|
| 2025.10.31 | ₩32,842 | ₩33,135 | ₩32,374 | ₩33,002 | +0.49% | 30.8만 |
|---|
| 2025.10.30 | ₩33,095 | ₩33,709 | ₩32,775 | ₩32,842 | -0.77% | 25.8만 |
|---|
| 2025.10.29 | ₩34,550 | ₩34,870 | ₩33,102 | ₩33,402 | -3.32% | 18.6만 |
|---|
| 2025.10.28 | ₩33,762 | ₩34,716 | ₩33,562 | ₩34,550 | +2.33% | 31.3만 |
|---|
| 2025.10.27 | ₩33,602 | ₩33,849 | ₩33,135 | ₩33,709 | +0.32% | 16.9만 |
|---|
| 2025.10.24 | ₩33,709 | ₩34,590 | ₩33,135 | ₩33,682 | -0.08% | 31.1만 |
|---|
| 2025.10.23 | ₩33,202 | ₩33,656 | ₩32,521 | ₩32,668 | -1.61% | 33.2만 |
|---|
| 2025.10.22 | ₩32,201 | ₩33,489 | ₩31,847 | ₩33,335 | +3.52% | 56.7만 |
|---|
| 2025.10.21 | ₩32,081 | ₩32,228 | ₩31,067 | ₩32,068 | -0.04% | 111.4만 |
|---|
| 2025.10.20 | ₩31,574 | ₩32,121 | ₩31,267 | ₩32,028 | +1.44% | 13.9만 |
|---|
| 2025.10.17 | ₩31,814 | ₩32,114 | ₩31,507 | ₩31,547 | -0.84% | 13.7만 |
|---|
| 2025.10.16 | ₩32,548 | ₩32,548 | ₩31,854 | ₩31,907 | -1.97% | 13.9만 |
|---|
| 2025.10.15 | ₩32,121 | ₩32,628 | ₩31,854 | ₩32,348 | +0.71% | 15.3만 |
|---|
| 2025.10.14 | ₩31,614 | ₩32,148 | ₩31,560 | ₩32,121 | +1.60% | 26.3만 |
|---|
| 2025.10.13 | ₩32,641 | ₩32,728 | ₩31,894 | ₩32,014 | -1.92% | 16.6만 |
|---|
| 2025.10.10 | ₩33,295 | ₩33,295 | ₩32,254 | ₩32,495 | -2.40% | 21.9만 |
|---|