시장 데이터를 불러오는 중
전체 종목
Petco Health and Wellness Company, Inc. - Class A Common Stock 과거 주가
Petco Health and Wellness Company, Inc. - Class A Common Stock · WOOF · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Petco Health and Wellness Company, Inc. - Class A Common Stock · WOOF · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,002 | ₩3,015 | ₩2,961 | ₩2,988 | -0.45% | 117.8만 |
| 2026.10.08 | ₩2,961 | ₩3,015 | ₩2,921 | ₩3,002 | +1.36% | 210.7만 |
| 2026.10.07 | ₩2,948 | ₩3,015 | ₩2,935 | ₩2,975 | +0.91% | 238.2만 |
| 2026.10.06 | ₩2,935 | ₩3,015 | ₩2,908 | ₩2,975 | +1.37% | 277.4만 |
| 2026.10.05 | ₩2,921 | ₩2,961 | ₩2,881 | ₩2,921 | 0.00% | 304.4만 |
| 2026.10.02 | ₩2,988 | ₩2,988 | ₩2,868 | ₩2,935 | -1.79% | 428.7만 |
| 2026.10.01 | ₩3,042 | ₩3,049 | ₩2,935 | ₩2,948 | -3.08% | 268만 |
| 2026.09.30 | ₩3,082 | ₩3,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,042 |
| -1.30% |
| 200.3만 |
| 2026.09.29 | ₩3,015 | ₩3,082 | ₩3,008 | ₩3,055 | +1.33% | 201.7만 |
|---|
| 2026.09.28 | ₩3,042 | ₩3,102 | ₩3,015 | ₩3,042 | 0.00% | 186.1만 |
|---|
| 2026.09.25 | ₩3,109 | ₩3,122 | ₩3,042 | ₩3,042 | -2.16% | 174.5만 |
|---|
| 2026.09.24 | ₩3,095 | ₩3,142 | ₩3,069 | ₩3,069 | -0.87% | 215.7만 |
|---|
| 2026.09.23 | ₩3,203 | ₩3,203 | ₩3,082 | ₩3,095 | -3.35% | 190.3만 |
|---|
| 2026.09.22 | ₩3,216 | ₩3,283 | ₩3,189 | ₩3,203 | -0.42% | 162.6만 |
|---|
| 2026.09.21 | ₩3,176 | ₩3,216 | ₩3,136 | ₩3,176 | 0.00% | 208.9만 |
|---|
| 2026.09.18 | ₩3,203 | ₩3,203 | ₩3,149 | ₩3,162 | -1.26% | 270만 |
|---|
| 2026.09.17 | ₩3,203 | ₩3,270 | ₩3,176 | ₩3,216 | +0.42% | 184.4만 |
|---|
| 2026.09.16 | ₩3,229 | ₩3,243 | ₩3,136 | ₩3,149 | -2.49% | 197.2만 |
|---|
| 2026.09.15 | ₩3,256 | ₩3,270 | ₩3,149 | ₩3,189 | -2.06% | 267.4만 |
|---|
| 2026.09.14 | ₩3,270 | ₩3,343 | ₩3,243 | ₩3,256 | -0.41% | 174.8만 |
|---|
| 2026.09.11 | ₩3,310 | ₩3,310 | ₩3,216 | ₩3,283 | -0.81% | 196.1만 |
|---|
| 2026.09.10 | ₩3,310 | ₩3,363 | ₩3,232 | ₩3,256 | -1.62% | 280.4만 |
|---|
| 2026.09.09 | ₩3,471 | ₩3,477 | ₩3,256 | ₩3,310 | -4.63% | 379만 |
|---|
| 2026.09.08 | ₩3,578 | ₩3,598 | ₩3,377 | ₩3,484 | -2.62% | 341만 |
|---|
| 2026.09.04 | ₩3,363 | ₩3,684 | ₩3,270 | ₩3,618 | +7.57% | 632.1만 |
|---|
| 2026.09.03 | ₩4,181 | ₩4,315 | ₩3,350 | ₩3,377 | -19.23% | 1098.9만 |
|---|
| 2026.09.02 | ₩3,511 | ₩3,618 | ₩3,484 | ₩3,524 | +0.38% | 504.8만 |
|---|
| 2026.09.01 | ₩3,591 | ₩3,591 | ₩3,444 | ₩3,457 | -3.73% | 158.5만 |
|---|
| 2026.08.31 | ₩3,591 | ₩3,618 | ₩3,524 | ₩3,564 | -0.75% | 209.3만 |
|---|
| 2026.08.28 | ₩3,645 | ₩3,712 | ₩3,591 | ₩3,618 | -0.74% | 164.9만 |
|---|
| 2026.08.27 | ₩3,672 | ₩3,692 | ₩3,611 | ₩3,631 | -1.09% | 111.1만 |
|---|
| 2026.08.26 | ₩3,698 | ₩3,745 | ₩3,658 | ₩3,712 | +0.36% | 139.1만 |
|---|
| 2026.08.25 | ₩3,832 | ₩3,867 | ₩3,685 | ₩3,698 | -3.50% | 176.8만 |
|---|
| 2026.08.24 | ₩3,886 | ₩4,007 | ₩3,846 | ₩3,859 | -0.69% | 202.1만 |
|---|
| 2026.08.21 | ₩3,832 | ₩3,846 | ₩3,779 | ₩3,806 | -0.70% | 100.5만 |
|---|
| 2026.08.20 | ₩3,873 | ₩3,886 | ₩3,792 | ₩3,819 | -1.38% | 135.7만 |
|---|
| 2026.08.19 | ₩3,719 | ₩3,953 | ₩3,719 | ₩3,953 | +6.31% | 151.9만 |
|---|
| 2026.08.18 | ₩3,631 | ₩3,752 | ₩3,558 | ₩3,698 | +1.85% | 144만 |
|---|
| 2026.08.17 | ₩3,752 | ₩3,765 | ₩3,611 | ₩3,618 | -3.57% | 138.2만 |
|---|
| 2026.08.14 | ₩3,832 | ₩3,866 | ₩3,712 | ₩3,779 | -1.40% | 134.6만 |
|---|
| 2026.08.13 | ₩3,685 | ₩3,893 | ₩3,658 | ₩3,832 | +4.00% | 210.7만 |
|---|
| 2026.08.12 | ₩3,698 | ₩3,725 | ₩3,606 | ₩3,658 | -1.09% | 189.4만 |
|---|
| 2026.08.11 | ₩3,605 | ₩3,859 | ₩3,605 | ₩3,672 | +1.86% | 136.1만 |
|---|
| 2026.08.10 | ₩3,698 | ₩3,712 | ₩3,578 | ₩3,591 | -2.90% | 167만 |
|---|
| 2026.08.07 | ₩3,752 | ₩3,752 | ₩3,638 | ₩3,725 | -0.71% | 93만 |
|---|
| 2026.08.06 | ₩3,926 | ₩3,926 | ₩3,652 | ₩3,712 | -5.46% | 127.6만 |
|---|
| 2026.08.05 | ₩3,969 | ₩4,000 | ₩3,893 | ₩3,913 | -1.42% | 166.3만 |
|---|
| 2026.08.04 | ₩3,899 | ₩3,987 | ₩3,859 | ₩3,966 | +1.72% | 158.2만 |
|---|
| 2026.08.03 | ₩3,782 | ₩3,920 | ₩3,752 | ₩3,899 | +3.12% | 127.9만 |
|---|
| 2026.07.31 | ₩3,752 | ₩3,765 | ₩3,645 | ₩3,739 | -0.36% | 82.4만 |
|---|
| 2026.07.30 | ₩3,698 | ₩3,779 | ₩3,605 | ₩3,725 | +0.72% | 143.2만 |
|---|
| 2026.07.29 | ₩3,765 | ₩3,839 | ₩3,685 | ₩3,739 | -0.71% | 207.1만 |
|---|
| 2026.07.28 | ₩3,672 | ₩3,806 | ₩3,664 | ₩3,806 | +3.65% | 186.3만 |
|---|
| 2026.07.27 | ₩3,524 | ₩3,725 | ₩3,524 | ₩3,645 | +3.42% | 147.1만 |
|---|
| 2026.07.24 | ₩3,444 | ₩3,551 | ₩3,424 | ₩3,497 | +1.56% | 106.3만 |
|---|
| 2026.07.23 | ₩3,564 | ₩3,564 | ₩3,390 | ₩3,404 | -4.51% | 183.2만 |
|---|
| 2026.07.22 | ₩3,618 | ₩3,672 | ₩3,585 | ₩3,598 | -0.56% | 138.2만 |
|---|
| 2026.07.21 | ₩3,605 | ₩3,652 | ₩3,558 | ₩3,618 | +0.37% | 83만 |
|---|
| 2026.07.20 | ₩3,591 | ₩3,631 | ₩3,491 | ₩3,631 | +1.12% | 131.7만 |
|---|
| 2026.07.17 | ₩3,551 | ₩3,631 | ₩3,531 | ₩3,564 | +0.38% | 113만 |
|---|
| 2026.07.16 | ₩3,484 | ₩3,625 | ₩3,477 | ₩3,578 | +2.69% | 142.5만 |
|---|
| 2026.07.15 | ₩3,363 | ₩3,571 | ₩3,363 | ₩3,471 | +3.19% | 181.5만 |
|---|
| 2026.07.14 | ₩3,484 | ₩3,511 | ₩3,363 | ₩3,363 | -3.46% | 121.2만 |
|---|
| 2026.07.13 | ₩3,417 | ₩3,591 | ₩3,410 | ₩3,444 | +0.78% | 230만 |
|---|
| 2026.07.10 | ₩3,404 | ₩3,484 | ₩3,390 | ₩3,430 | +0.79% | 144.9만 |
|---|
| 2026.07.09 | ₩3,457 | ₩3,484 | ₩3,363 | ₩3,417 | -1.16% | 170.1만 |
|---|
| 2026.07.08 | ₩3,377 | ₩3,511 | ₩3,350 | ₩3,471 | +2.78% | 168.7만 |
|---|
| 2026.07.07 | ₩3,471 | ₩3,484 | ₩3,357 | ₩3,390 | -2.32% | 148.7만 |
|---|
| 2026.07.06 | ₩3,538 | ₩3,578 | ₩3,444 | ₩3,457 | -2.27% | 124.1만 |
|---|
| 2026.07.02 | ₩3,645 | ₩3,692 | ₩3,497 | ₩3,511 | -3.68% | 111.3만 |
|---|
| 2026.07.01 | ₩3,685 | ₩3,752 | ₩3,605 | ₩3,645 | -1.09% | 113.6만 |
|---|
| 2026.06.30 | ₩3,698 | ₩3,698 | ₩3,591 | ₩3,645 | -1.45% | 107.3만 |
|---|
| 2026.06.29 | ₩3,631 | ₩3,685 | ₩3,564 | ₩3,685 | +1.48% | 167.8만 |
|---|
| 2026.06.26 | ₩3,471 | ₩3,658 | ₩3,457 | ₩3,631 | +4.63% | 510만 |
|---|
| 2026.06.25 | ₩3,497 | ₩3,585 | ₩3,430 | ₩3,444 | -1.53% | 198.3만 |
|---|
| 2026.06.24 | ₩3,377 | ₩3,524 | ₩3,377 | ₩3,471 | +2.78% | 242.6만 |
|---|
| 2026.06.23 | ₩3,323 | ₩3,417 | ₩3,296 | ₩3,377 | +1.61% | 220.9만 |
|---|
| 2026.06.22 | ₩3,457 | ₩3,524 | ₩3,296 | ₩3,337 | -3.49% | 262.3만 |
|---|
| 2026.06.18 | ₩3,538 | ₩3,611 | ₩3,484 | ₩3,511 | -0.76% | 259.6만 |
|---|
| 2026.06.17 | ₩3,739 | ₩3,791 | ₩3,511 | ₩3,524 | -5.73% | 149.4만 |
|---|
| 2026.06.16 | ₩3,725 | ₩3,859 | ₩3,725 | ₩3,725 | 0.00% | 139.9만 |
|---|
| 2026.06.15 | ₩3,685 | ₩3,792 | ₩3,652 | ₩3,739 | +1.45% | 178만 |
|---|
| 2026.06.12 | ₩3,792 | ₩3,839 | ₩3,645 | ₩3,685 | -2.83% | 146.6만 |
|---|
| 2026.06.11 | ₩3,752 | ₩3,859 | ₩3,732 | ₩3,792 | +1.07% | 171.5만 |
|---|
| 2026.06.10 | ₩3,645 | ₩4,020 | ₩3,591 | ₩3,792 | +4.04% | 270.1만 |
|---|
| 2026.06.09 | ₩3,645 | ₩3,792 | ₩3,538 | ₩3,645 | 0.00% | 175.2만 |
|---|
| 2026.06.08 | ₩3,779 | ₩3,846 | ₩3,605 | ₩3,631 | -3.90% | 302.4만 |
|---|
| 2026.06.05 | ₩3,819 | ₩3,913 | ₩3,678 | ₩3,792 | -0.70% | 276만 |
|---|
| 2026.06.04 | ₩3,645 | ₩3,980 | ₩3,325 | ₩3,839 | +5.33% | 1067.1만 |
|---|
| 2026.06.03 | ₩3,980 | ₩4,134 | ₩3,832 | ₩4,087 | +2.69% | 615.4만 |
|---|
| 2026.06.02 | ₩4,100 | ₩4,167 | ₩3,913 | ₩3,966 | -3.27% | 233.4만 |
|---|
| 2026.06.01 | ₩4,033 | ₩4,141 | ₩3,940 | ₩4,100 | +1.66% | 162.7만 |
|---|
| 2026.05.29 | ₩4,067 | ₩4,121 | ₩3,966 | ₩4,033 | -0.82% | 167.7만 |
|---|
| 2026.05.28 | ₩3,940 | ₩4,074 | ₩3,862 | ₩4,047 | +2.72% | 157.8만 |
|---|
| 2026.05.27 | ₩3,698 | ₩3,940 | ₩3,698 | ₩3,926 | +6.16% | 164.4만 |
|---|
| 2026.05.26 | ₩3,605 | ₩3,745 | ₩3,591 | ₩3,698 | +2.60% | 140.1만 |
|---|
| 2026.05.22 | ₩3,538 | ₩3,638 | ₩3,417 | ₩3,551 | +0.38% | 210.7만 |
|---|
| 2026.05.21 | ₩3,323 | ₩3,578 | ₩3,310 | ₩3,551 | +6.85% | 181.3만 |
|---|
| 2026.05.20 | ₩3,296 | ₩3,390 | ₩3,296 | ₩3,363 | +2.03% | 115.7만 |
|---|
| 2026.05.19 | ₩3,390 | ₩3,471 | ₩3,310 | ₩3,310 | -2.37% | 177만 |
|---|
| 2026.05.18 | ₩3,350 | ₩3,524 | ₩3,337 | ₩3,417 | +2.00% | 138.2만 |
|---|
| 2026.05.15 | ₩3,457 | ₩3,457 | ₩3,283 | ₩3,350 | -3.10% | 216.8만 |
|---|
| 2026.05.14 | ₩3,430 | ₩3,564 | ₩3,377 | ₩3,471 | +1.17% | 169.1만 |
|---|
| 2026.05.13 | ₩3,350 | ₩3,471 | ₩3,296 | ₩3,430 | +2.40% | 208만 |
|---|
| 2026.05.12 | ₩3,444 | ₩3,444 | ₩3,323 | ₩3,390 | -1.56% | 176.6만 |
|---|
| 2026.05.11 | ₩3,739 | ₩3,765 | ₩3,384 | ₩3,397 | -9.14% | 283.5만 |
|---|
| 2026.05.08 | ₩3,685 | ₩3,786 | ₩3,658 | ₩3,765 | +2.18% | 96.2만 |
|---|
| 2026.05.07 | ₩3,725 | ₩3,779 | ₩3,645 | ₩3,685 | -1.08% | 109.1만 |
|---|
| 2026.05.06 | ₩3,752 | ₩3,792 | ₩3,658 | ₩3,672 | -2.14% | 128.2만 |
|---|
| 2026.05.05 | ₩3,752 | ₩3,765 | ₩3,625 | ₩3,658 | -2.50% | 139.4만 |
|---|
| 2026.05.04 | ₩3,859 | ₩3,873 | ₩3,712 | ₩3,725 | -3.47% | 117.6만 |
|---|
| 2026.05.01 | ₩3,806 | ₩3,859 | ₩3,631 | ₩3,859 | +1.41% | 252만 |
|---|
| 2026.04.30 | ₩3,779 | ₩3,839 | ₩3,672 | ₩3,806 | +0.71% | 176.1만 |
|---|
| 2026.04.29 | ₩3,899 | ₩3,899 | ₩3,739 | ₩3,752 | -3.78% | 98.3만 |
|---|
| 2026.04.28 | ₩3,980 | ₩4,000 | ₩3,906 | ₩3,913 | -1.68% | 100.3만 |
|---|
| 2026.04.27 | ₩3,953 | ₩4,020 | ₩3,926 | ₩3,966 | +0.34% | 82.3만 |
|---|
| 2026.04.24 | ₩3,980 | ₩3,980 | ₩3,899 | ₩3,940 | -1.01% | 73.3만 |
|---|
| 2026.04.23 | ₩4,033 | ₩4,127 | ₩3,946 | ₩4,007 | -0.66% | 167만 |
|---|
| 2026.04.22 | ₩3,980 | ₩4,067 | ₩3,973 | ₩4,033 | +1.35% | 89.6만 |
|---|
| 2026.04.21 | ₩4,074 | ₩4,154 | ₩3,980 | ₩3,993 | -1.97% | 116.6만 |
|---|
| 2026.04.20 | ₩4,060 | ₩4,075 | ₩3,993 | ₩4,060 | 0.00% | 98.1만 |
|---|
| 2026.04.17 | ₩4,141 | ₩4,255 | ₩4,033 | ₩4,060 | -1.94% | 155.5만 |
|---|
| 2026.04.16 | ₩3,913 | ₩4,094 | ₩3,886 | ₩4,074 | +4.11% | 222.8만 |
|---|
| 2026.04.15 | ₩3,739 | ₩3,899 | ₩3,739 | ₩3,886 | +3.94% | 153.4만 |
|---|
| 2026.04.14 | ₩3,792 | ₩3,926 | ₩3,752 | ₩3,752 | -1.06% | 161.6만 |
|---|
| 2026.04.13 | ₩3,658 | ₩3,812 | ₩3,591 | ₩3,792 | +3.66% | 167.8만 |
|---|
| 2026.04.10 | ₩3,832 | ₩3,938 | ₩3,685 | ₩3,739 | -2.45% | 139만 |
|---|
| 2026.04.09 | ₩3,725 | ₩3,846 | ₩3,698 | ₩3,806 | +2.16% | 167.4만 |
|---|
| 2026.04.08 | ₩3,779 | ₩3,873 | ₩3,712 | ₩3,765 | -0.35% | 263.6만 |
|---|
| 2026.04.07 | ₩3,585 | ₩3,631 | ₩3,524 | ₩3,591 | +0.19% | 127.3만 |
|---|
| 2026.04.06 | ₩3,564 | ₩3,618 | ₩3,538 | ₩3,605 | +1.13% | 161.8만 |
|---|
| 2026.04.02 | ₩3,591 | ₩3,658 | ₩3,538 | ₩3,591 | 0.00% | 126.3만 |
|---|
| 2026.04.01 | ₩3,739 | ₩3,799 | ₩3,658 | ₩3,658 | -2.15% | 186.4만 |
|---|
| 2026.03.31 | ₩3,631 | ₩3,752 | ₩3,551 | ₩3,725 | +2.58% | 286.9만 |
|---|
| 2026.03.30 | ₩3,578 | ₩3,645 | ₩3,504 | ₩3,591 | +0.37% | 164.4만 |
|---|
| 2026.03.27 | ₩3,645 | ₩3,682 | ₩3,578 | ₩3,618 | -0.74% | 188.1만 |
|---|
| 2026.03.26 | ₩3,725 | ₩3,792 | ₩3,658 | ₩3,685 | -1.08% | 154.4만 |
|---|
| 2026.03.25 | ₩3,806 | ₩3,859 | ₩3,692 | ₩3,765 | -1.06% | 180.1만 |
|---|
| 2026.03.24 | ₩3,859 | ₩3,873 | ₩3,712 | ₩3,739 | -3.13% | 239.5만 |
|---|
| 2026.03.23 | ₩3,960 | ₩4,020 | ₩3,859 | ₩3,873 | -2.20% | 238만 |
|---|
| 2026.03.20 | ₩4,181 | ₩4,248 | ₩3,906 | ₩3,913 | -6.41% | 594.2만 |
|---|
| 2026.03.19 | ₩4,315 | ₩4,355 | ₩4,107 | ₩4,181 | -3.11% | 323.6만 |
|---|
| 2026.03.18 | ₩4,556 | ₩4,610 | ₩4,308 | ₩4,328 | -5.00% | 331.3만 |
|---|
| 2026.03.17 | ₩4,449 | ₩4,757 | ₩4,449 | ₩4,529 | +1.81% | 306.9만 |
|---|
| 2026.03.16 | ₩4,851 | ₩4,864 | ₩4,476 | ₩4,543 | -6.35% | 603.5만 |
|---|
| 2026.03.13 | ₩4,301 | ₩5,065 | ₩4,288 | ₩4,851 | +12.77% | 1058만 |
|---|
| 2026.03.12 | ₩3,926 | ₩4,476 | ₩3,899 | ₩4,328 | +10.24% | 2248만 |
|---|
| 2026.03.11 | ₩3,162 | ₩3,309 | ₩3,136 | ₩3,216 | +1.69% | 1027.2만 |
|---|
| 2026.03.10 | ₩3,203 | ₩3,203 | ₩3,028 | ₩3,122 | -2.51% | 287.2만 |
|---|
| 2026.03.09 | ₩3,122 | ₩3,176 | ₩3,002 | ₩3,122 | 0.00% | 204.2만 |
|---|
| 2026.03.06 | ₩3,216 | ₩3,256 | ₩3,122 | ₩3,189 | -0.83% | 257만 |
|---|
| 2026.03.05 | ₩3,323 | ₩3,390 | ₩3,223 | ₩3,283 | -1.21% | 214.3만 |
|---|
| 2026.03.04 | ₩3,591 | ₩3,618 | ₩3,350 | ₩3,350 | -6.72% | 178.8만 |
|---|
| 2026.03.03 | ₩3,444 | ₩3,578 | ₩3,296 | ₩3,551 | +3.11% | 231.5만 |
|---|
| 2026.03.02 | ₩3,337 | ₩3,564 | ₩3,256 | ₩3,524 | +5.62% | 244.4만 |
|---|
| 2026.02.27 | ₩3,350 | ₩3,457 | ₩3,310 | ₩3,417 | +2.00% | 188.3만 |
|---|
| 2026.02.26 | ₩3,310 | ₩3,444 | ₩3,310 | ₩3,404 | +2.83% | 131.6만 |
|---|
| 2026.02.25 | ₩3,270 | ₩3,296 | ₩3,203 | ₩3,283 | +0.41% | 108.9만 |
|---|
| 2026.02.24 | ₩3,296 | ₩3,310 | ₩3,256 | ₩3,270 | -0.81% | 117.4만 |
|---|
| 2026.02.23 | ₩3,430 | ₩3,430 | ₩3,296 | ₩3,296 | -3.91% | 84만 |
|---|
| 2026.02.20 | ₩3,430 | ₩3,477 | ₩3,363 | ₩3,430 | 0.00% | 81.6만 |
|---|
| 2026.02.19 | ₩3,390 | ₩3,457 | ₩3,357 | ₩3,444 | +1.58% | 97만 |
|---|
| 2026.02.18 | ₩3,377 | ₩3,430 | ₩3,337 | ₩3,417 | +1.19% | 108.7만 |
|---|
| 2026.02.17 | ₩3,350 | ₩3,404 | ₩3,296 | ₩3,390 | +1.20% | 120.1만 |
|---|
| 2026.02.13 | ₩3,256 | ₩3,444 | ₩3,256 | ₩3,363 | +3.29% | 187만 |
|---|
| 2026.02.12 | ₩3,350 | ₩3,390 | ₩3,162 | ₩3,243 | -3.20% | 215.2만 |
|---|
| 2026.02.11 | ₩3,417 | ₩3,430 | ₩3,263 | ₩3,337 | -2.35% | 178.1만 |
|---|
| 2026.02.10 | ₩3,430 | ₩3,544 | ₩3,390 | ₩3,390 | -1.17% | 153.8만 |
|---|
| 2026.02.09 | ₩3,484 | ₩3,497 | ₩3,350 | ₩3,417 | -1.92% | 150.1만 |
|---|
| 2026.02.06 | ₩3,350 | ₩3,564 | ₩3,350 | ₩3,511 | +4.80% | 172.7만 |
|---|
| 2026.02.05 | ₩3,444 | ₩3,491 | ₩3,323 | ₩3,323 | -3.50% | 174만 |
|---|
| 2026.02.04 | ₩3,497 | ₩3,613 | ₩3,430 | ₩3,497 | 0.00% | 184.1만 |
|---|
| 2026.02.03 | ₩3,618 | ₩3,652 | ₩3,417 | ₩3,484 | -3.70% | 177.9만 |
|---|
| 2026.02.02 | ₩3,605 | ₩3,692 | ₩3,591 | ₩3,645 | +1.12% | 118.8만 |
|---|
| 2026.01.30 | ₩3,725 | ₩3,739 | ₩3,551 | ₩3,605 | -3.24% | 204.2만 |
|---|
| 2026.01.29 | ₩3,765 | ₩3,819 | ₩3,692 | ₩3,739 | -0.71% | 140.1만 |
|---|
| 2026.01.28 | ₩3,792 | ₩3,832 | ₩3,725 | ₩3,765 | -0.71% | 125만 |
|---|
| 2026.01.27 | ₩3,886 | ₩3,926 | ₩3,779 | ₩3,792 | -2.41% | 150.6만 |
|---|
| 2026.01.26 | ₩3,966 | ₩3,993 | ₩3,886 | ₩3,899 | -1.69% | 107.3만 |
|---|
| 2026.01.23 | ₩3,886 | ₩4,020 | ₩3,873 | ₩3,953 | +1.72% | 218.3만 |
|---|
| 2026.01.22 | ₩3,940 | ₩4,047 | ₩3,886 | ₩3,899 | -1.02% | 231.2만 |
|---|
| 2026.01.21 | ₩3,913 | ₩3,988 | ₩3,853 | ₩3,940 | +0.68% | 199.8만 |
|---|
| 2026.01.20 | ₩3,886 | ₩3,974 | ₩3,792 | ₩3,873 | -0.34% | 196.7만 |
|---|
| 2026.01.16 | ₩3,953 | ₩3,993 | ₩3,873 | ₩3,980 | +0.68% | 172.7만 |
|---|
| 2026.01.15 | ₩3,926 | ₩4,013 | ₩3,879 | ₩3,940 | +0.34% | 161.2만 |
|---|
| 2026.01.14 | ₩4,100 | ₩4,154 | ₩3,913 | ₩3,926 | -4.25% | 242.8만 |
|---|
| 2026.01.13 | ₩4,275 | ₩4,348 | ₩4,114 | ₩4,127 | -3.45% | 203.7만 |
|---|
| 2026.01.12 | ₩3,993 | ₩4,275 | ₩3,906 | ₩4,248 | +6.38% | 367.9만 |
|---|
| 2026.01.09 | ₩4,020 | ₩4,067 | ₩3,899 | ₩3,966 | -1.33% | 152만 |
|---|
| 2026.01.08 | ₩4,007 | ₩4,070 | ₩3,953 | ₩3,953 | -1.34% | 128.3만 |
|---|
| 2026.01.07 | ₩4,074 | ₩4,154 | ₩4,012 | ₩4,020 | -1.32% | 184.9만 |
|---|
| 2026.01.06 | ₩3,966 | ₩4,275 | ₩3,878 | ₩4,154 | +4.73% | 335.6만 |
|---|
| 2026.01.05 | ₩3,806 | ₩4,027 | ₩3,765 | ₩3,980 | +4.58% | 352.8만 |
|---|
| 2026.01.02 | ₩3,765 | ₩3,846 | ₩3,765 | ₩3,819 | +1.42% | 120.1만 |
|---|
| 2025.12.31 | ₩3,806 | ₩3,859 | ₩3,725 | ₩3,765 | -1.06% | 220.1만 |
|---|
| 2025.12.30 | ₩3,846 | ₩3,886 | ₩3,806 | ₩3,806 | -1.05% | 153.2만 |
|---|
| 2025.12.29 | ₩3,899 | ₩3,913 | ₩3,812 | ₩3,846 | -1.37% | 106.8만 |
|---|
| 2025.12.26 | ₩3,926 | ₩3,953 | ₩3,846 | ₩3,926 | 0.00% | 142만 |
|---|
| 2025.12.24 | ₩3,873 | ₩3,953 | ₩3,839 | ₩3,926 | +1.38% | 98.2만 |
|---|
| 2025.12.23 | ₩3,886 | ₩3,886 | ₩3,752 | ₩3,873 | -0.34% | 161.2만 |
|---|
| 2025.12.22 | ₩3,899 | ₩3,940 | ₩3,859 | ₩3,899 | 0.00% | 164.5만 |
|---|
| 2025.12.19 | ₩4,087 | ₩4,087 | ₩3,873 | ₩3,913 | -4.26% | 379만 |
|---|
| 2025.12.18 | ₩4,087 | ₩4,154 | ₩4,040 | ₩4,087 | 0.00% | 122.9만 |
|---|
| 2025.12.17 | ₩4,087 | ₩4,167 | ₩4,033 | ₩4,060 | -0.66% | 127.8만 |
|---|
| 2025.12.16 | ₩4,167 | ₩4,208 | ₩4,087 | ₩4,087 | -1.93% | 134.5만 |
|---|
| 2025.12.15 | ₩4,167 | ₩4,234 | ₩4,094 | ₩4,154 | -0.32% | 171.3만 |
|---|
| 2025.12.12 | ₩4,114 | ₩4,205 | ₩4,100 | ₩4,114 | 0.00% | 228.2만 |
|---|
| 2025.12.11 | ₩4,194 | ₩4,301 | ₩4,087 | ₩4,114 | -1.92% | 259.2만 |
|---|
| 2025.12.10 | ₩4,167 | ₩4,255 | ₩4,127 | ₩4,208 | +0.96% | 245.4만 |
|---|
| 2025.12.09 | ₩4,087 | ₩4,181 | ₩4,079 | ₩4,154 | +1.64% | 216.1만 |
|---|
| 2025.12.08 | ₩4,060 | ₩4,141 | ₩3,973 | ₩4,087 | +0.66% | 208.9만 |
|---|
| 2025.12.05 | ₩4,154 | ₩4,154 | ₩4,020 | ₩4,033 | -2.90% | 121.8만 |
|---|
| 2025.12.04 | ₩4,181 | ₩4,208 | ₩4,033 | ₩4,100 | -1.92% | 220.7만 |
|---|
| 2025.12.03 | ₩4,221 | ₩4,255 | ₩4,127 | ₩4,194 | -0.63% | 221.1만 |
|---|
| 2025.12.02 | ₩4,060 | ₩4,335 | ₩3,987 | ₩4,194 | +3.30% | 391.1만 |
|---|
| 2025.12.01 | ₩4,174 | ₩4,288 | ₩4,060 | ₩4,074 | -2.41% | 336.6만 |
|---|
| 2025.11.28 | ₩4,489 | ₩4,541 | ₩4,248 | ₩4,288 | -4.48% | 266만 |
|---|
| 2025.11.26 | ₩4,770 | ₩4,811 | ₩4,382 | ₩4,556 | -4.49% | 1580.1만 |
|---|
| 2025.11.25 | ₩3,792 | ₩4,007 | ₩3,725 | ₩3,980 | +4.95% | 969.8만 |
|---|
| 2025.11.24 | ₩3,739 | ₩3,819 | ₩3,605 | ₩3,739 | 0.00% | 443.6만 |
|---|
| 2025.11.21 | ₩3,511 | ₩3,712 | ₩3,511 | ₩3,672 | +4.58% | 241.6만 |
|---|
| 2025.11.20 | ₩3,725 | ₩3,792 | ₩3,511 | ₩3,524 | -5.40% | 310만 |
|---|
| 2025.11.19 | ₩3,846 | ₩3,886 | ₩3,698 | ₩3,712 | -3.48% | 252.9만 |
|---|
| 2025.11.18 | ₩3,725 | ₩3,926 | ₩3,698 | ₩3,846 | +3.24% | 292.6만 |
|---|
| 2025.11.17 | ₩3,913 | ₩3,953 | ₩3,752 | ₩3,765 | -3.77% | 306.7만 |
|---|
| 2025.11.14 | ₩4,033 | ₩4,094 | ₩3,960 | ₩3,966 | -1.66% | 175.1만 |
|---|
| 2025.11.13 | ₩4,060 | ₩4,181 | ₩4,047 | ₩4,087 | +0.66% | 213만 |
|---|
| 2025.11.12 | ₩4,194 | ₩4,314 | ₩4,074 | ₩4,074 | -2.88% | 223.8만 |
|---|
| 2025.11.11 | ₩4,234 | ₩4,261 | ₩4,147 | ₩4,154 | -1.90% | 114.5만 |
|---|
| 2025.11.10 | ₩4,301 | ₩4,315 | ₩4,141 | ₩4,208 | -2.18% | 119.2만 |
|---|
| 2025.11.07 | ₩4,181 | ₩4,214 | ₩4,054 | ₩4,181 | 0.00% | 173.5만 |
|---|
| 2025.11.06 | ₩4,234 | ₩4,234 | ₩4,141 | ₩4,208 | -0.63% | 182.1만 |
|---|
| 2025.11.05 | ₩4,167 | ₩4,395 | ₩4,141 | ₩4,288 | +2.89% | 184.7만 |
|---|
| 2025.11.04 | ₩4,234 | ₩4,268 | ₩4,100 | ₩4,167 | -1.58% | 227.4만 |
|---|
| 2025.11.03 | ₩4,221 | ₩4,328 | ₩4,210 | ₩4,261 | +0.95% | 213.7만 |
|---|
| 2025.10.31 | ₩4,502 | ₩4,525 | ₩4,154 | ₩4,261 | -5.36% | 398.3만 |
|---|
| 2025.10.30 | ₩4,636 | ₩4,643 | ₩4,516 | ₩4,556 | -1.73% | 238.1만 |
|---|
| 2025.10.29 | ₩4,824 | ₩4,824 | ₩4,636 | ₩4,690 | -2.78% | 282.2만 |
|---|
| 2025.10.28 | ₩5,079 | ₩5,146 | ₩4,831 | ₩4,851 | -4.49% | 243.6만 |
|---|
| 2025.10.27 | ₩4,945 | ₩5,186 | ₩4,898 | ₩5,119 | +3.52% | 221.9만 |
|---|
| 2025.10.24 | ₩4,998 | ₩5,038 | ₩4,891 | ₩4,904 | -1.88% | 186.2만 |
|---|
| 2025.10.23 | ₩4,945 | ₩5,052 | ₩4,891 | ₩4,958 | +0.27% | 128.2만 |
|---|
| 2025.10.22 | ₩5,012 | ₩5,119 | ₩4,891 | ₩4,945 | -1.34% | 194.9만 |
|---|
| 2025.10.21 | ₩4,925 | ₩5,065 | ₩4,864 | ₩5,025 | +2.04% | 111.1만 |
|---|
| 2025.10.20 | ₩4,811 | ₩4,958 | ₩4,757 | ₩4,931 | +2.51% | 215.6만 |
|---|
| 2025.10.17 | ₩4,744 | ₩4,931 | ₩4,717 | ₩4,730 | -0.28% | 224.3만 |
|---|
| 2025.10.16 | ₩4,891 | ₩4,918 | ₩4,757 | ₩4,811 | -1.64% | 140.3만 |
|---|
| 2025.10.15 | ₩4,797 | ₩4,918 | ₩4,650 | ₩4,918 | +2.51% | 436.7만 |
|---|
| 2025.10.14 | ₩4,583 | ₩4,797 | ₩4,489 | ₩4,757 | +3.80% | 247.1만 |
|---|
| 2025.10.13 | ₩4,824 | ₩4,851 | ₩4,596 | ₩4,636 | -3.89% | 202.7만 |
|---|
| 2025.10.10 | ₩5,038 | ₩5,085 | ₩4,690 | ₩4,703 | -6.65% | 199.3만 |
|---|