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 | ₩2,994 | ₩3,007 | ₩2,954 | ₩2,980 | -0.45% | 117.8만 |
| 2026.10.08 | ₩2,954 | ₩3,007 | ₩2,914 | ₩2,994 | +1.36% | 210.7만 |
| 2026.10.07 | ₩2,940 | ₩3,007 | ₩2,927 | ₩2,967 | +0.91% | 238.2만 |
| 2026.10.06 | ₩2,927 | ₩3,007 | ₩2,900 | ₩2,967 | +1.37% | 277.4만 |
| 2026.10.05 | ₩2,914 | ₩2,954 | ₩2,873 | ₩2,914 | 0.00% | 304.4만 |
| 2026.10.02 | ₩2,980 | ₩2,980 | ₩2,860 | ₩2,927 | -1.79% | 428.7만 |
| 2026.10.01 | ₩3,034 | ₩3,040 | ₩2,927 | ₩2,940 | -3.08% | 268만 |
| 2026.09.30 | ₩3,074 | ₩3,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,034 |
| -1.30% |
| 200.3만 |
| 2026.09.29 | ₩3,007 | ₩3,074 | ₩3,000 | ₩3,047 | +1.33% | 201.7만 |
|---|
| 2026.09.28 | ₩3,034 | ₩3,094 | ₩3,007 | ₩3,034 | 0.00% | 186.1만 |
|---|
| 2026.09.25 | ₩3,101 | ₩3,114 | ₩3,034 | ₩3,034 | -2.16% | 174.5만 |
|---|
| 2026.09.24 | ₩3,087 | ₩3,134 | ₩3,061 | ₩3,061 | -0.87% | 215.7만 |
|---|
| 2026.09.23 | ₩3,194 | ₩3,194 | ₩3,074 | ₩3,087 | -3.35% | 190.3만 |
|---|
| 2026.09.22 | ₩3,208 | ₩3,274 | ₩3,181 | ₩3,194 | -0.42% | 162.6만 |
|---|
| 2026.09.21 | ₩3,167 | ₩3,208 | ₩3,127 | ₩3,167 | 0.00% | 208.9만 |
|---|
| 2026.09.18 | ₩3,194 | ₩3,194 | ₩3,141 | ₩3,154 | -1.26% | 270만 |
|---|
| 2026.09.17 | ₩3,194 | ₩3,261 | ₩3,167 | ₩3,208 | +0.42% | 184.4만 |
|---|
| 2026.09.16 | ₩3,221 | ₩3,234 | ₩3,127 | ₩3,141 | -2.49% | 197.2만 |
|---|
| 2026.09.15 | ₩3,248 | ₩3,261 | ₩3,141 | ₩3,181 | -2.06% | 267.4만 |
|---|
| 2026.09.14 | ₩3,261 | ₩3,335 | ₩3,234 | ₩3,248 | -0.41% | 174.8만 |
|---|
| 2026.09.11 | ₩3,301 | ₩3,301 | ₩3,208 | ₩3,274 | -0.81% | 196.1만 |
|---|
| 2026.09.10 | ₩3,301 | ₩3,355 | ₩3,224 | ₩3,248 | -1.62% | 280.4만 |
|---|
| 2026.09.09 | ₩3,461 | ₩3,468 | ₩3,248 | ₩3,301 | -4.63% | 379만 |
|---|
| 2026.09.08 | ₩3,568 | ₩3,588 | ₩3,368 | ₩3,475 | -2.62% | 341만 |
|---|
| 2026.09.04 | ₩3,355 | ₩3,674 | ₩3,261 | ₩3,608 | +7.57% | 632.1만 |
|---|
| 2026.09.03 | ₩4,170 | ₩4,303 | ₩3,341 | ₩3,368 | -19.23% | 1098.9만 |
|---|
| 2026.09.02 | ₩3,502 | ₩3,608 | ₩3,475 | ₩3,515 | +0.38% | 504.8만 |
|---|
| 2026.09.01 | ₩3,582 | ₩3,582 | ₩3,435 | ₩3,448 | -3.73% | 158.5만 |
|---|
| 2026.08.31 | ₩3,582 | ₩3,608 | ₩3,515 | ₩3,555 | -0.75% | 209.3만 |
|---|
| 2026.08.28 | ₩3,635 | ₩3,702 | ₩3,582 | ₩3,608 | -0.74% | 164.9만 |
|---|
| 2026.08.27 | ₩3,662 | ₩3,682 | ₩3,602 | ₩3,622 | -1.09% | 111.1만 |
|---|
| 2026.08.26 | ₩3,689 | ₩3,735 | ₩3,649 | ₩3,702 | +0.36% | 139.1만 |
|---|
| 2026.08.25 | ₩3,822 | ₩3,857 | ₩3,675 | ₩3,689 | -3.50% | 176.8만 |
|---|
| 2026.08.24 | ₩3,876 | ₩3,996 | ₩3,836 | ₩3,849 | -0.69% | 202.1만 |
|---|
| 2026.08.21 | ₩3,822 | ₩3,836 | ₩3,769 | ₩3,796 | -0.70% | 100.5만 |
|---|
| 2026.08.20 | ₩3,862 | ₩3,876 | ₩3,782 | ₩3,809 | -1.38% | 135.7만 |
|---|
| 2026.08.19 | ₩3,709 | ₩3,943 | ₩3,709 | ₩3,943 | +6.31% | 151.9만 |
|---|
| 2026.08.18 | ₩3,622 | ₩3,742 | ₩3,548 | ₩3,689 | +1.85% | 144만 |
|---|
| 2026.08.17 | ₩3,742 | ₩3,756 | ₩3,602 | ₩3,608 | -3.57% | 138.2만 |
|---|
| 2026.08.14 | ₩3,822 | ₩3,856 | ₩3,702 | ₩3,769 | -1.40% | 134.6만 |
|---|
| 2026.08.13 | ₩3,675 | ₩3,882 | ₩3,649 | ₩3,822 | +4.00% | 210.7만 |
|---|
| 2026.08.12 | ₩3,689 | ₩3,715 | ₩3,596 | ₩3,649 | -1.09% | 189.4만 |
|---|
| 2026.08.11 | ₩3,595 | ₩3,849 | ₩3,595 | ₩3,662 | +1.86% | 136.1만 |
|---|
| 2026.08.10 | ₩3,689 | ₩3,702 | ₩3,568 | ₩3,582 | -2.90% | 167만 |
|---|
| 2026.08.07 | ₩3,742 | ₩3,742 | ₩3,629 | ₩3,715 | -0.71% | 93만 |
|---|
| 2026.08.06 | ₩3,916 | ₩3,916 | ₩3,642 | ₩3,702 | -5.46% | 127.6만 |
|---|
| 2026.08.05 | ₩3,959 | ₩3,989 | ₩3,882 | ₩3,903 | -1.42% | 166.3만 |
|---|
| 2026.08.04 | ₩3,889 | ₩3,976 | ₩3,849 | ₩3,956 | +1.72% | 158.2만 |
|---|
| 2026.08.03 | ₩3,772 | ₩3,909 | ₩3,742 | ₩3,889 | +3.12% | 127.9만 |
|---|
| 2026.07.31 | ₩3,742 | ₩3,756 | ₩3,635 | ₩3,729 | -0.36% | 82.4만 |
|---|
| 2026.07.30 | ₩3,689 | ₩3,769 | ₩3,595 | ₩3,715 | +0.72% | 143.2만 |
|---|
| 2026.07.29 | ₩3,756 | ₩3,829 | ₩3,675 | ₩3,729 | -0.71% | 207.1만 |
|---|
| 2026.07.28 | ₩3,662 | ₩3,796 | ₩3,654 | ₩3,796 | +3.65% | 186.3만 |
|---|
| 2026.07.27 | ₩3,515 | ₩3,715 | ₩3,515 | ₩3,635 | +3.42% | 147.1만 |
|---|
| 2026.07.24 | ₩3,435 | ₩3,542 | ₩3,415 | ₩3,488 | +1.56% | 106.3만 |
|---|
| 2026.07.23 | ₩3,555 | ₩3,555 | ₩3,381 | ₩3,395 | -4.51% | 183.2만 |
|---|
| 2026.07.22 | ₩3,608 | ₩3,662 | ₩3,575 | ₩3,588 | -0.56% | 138.2만 |
|---|
| 2026.07.21 | ₩3,595 | ₩3,642 | ₩3,548 | ₩3,608 | +0.37% | 83만 |
|---|
| 2026.07.20 | ₩3,582 | ₩3,622 | ₩3,482 | ₩3,622 | +1.12% | 131.7만 |
|---|
| 2026.07.17 | ₩3,542 | ₩3,622 | ₩3,522 | ₩3,555 | +0.38% | 113만 |
|---|
| 2026.07.16 | ₩3,475 | ₩3,615 | ₩3,468 | ₩3,568 | +2.69% | 142.5만 |
|---|
| 2026.07.15 | ₩3,355 | ₩3,562 | ₩3,355 | ₩3,461 | +3.19% | 181.5만 |
|---|
| 2026.07.14 | ₩3,475 | ₩3,502 | ₩3,355 | ₩3,355 | -3.46% | 121.2만 |
|---|
| 2026.07.13 | ₩3,408 | ₩3,582 | ₩3,401 | ₩3,435 | +0.78% | 230만 |
|---|
| 2026.07.10 | ₩3,395 | ₩3,475 | ₩3,381 | ₩3,421 | +0.79% | 144.9만 |
|---|
| 2026.07.09 | ₩3,448 | ₩3,475 | ₩3,355 | ₩3,408 | -1.16% | 170.1만 |
|---|
| 2026.07.08 | ₩3,368 | ₩3,502 | ₩3,341 | ₩3,461 | +2.78% | 168.7만 |
|---|
| 2026.07.07 | ₩3,461 | ₩3,475 | ₩3,348 | ₩3,381 | -2.32% | 148.7만 |
|---|
| 2026.07.06 | ₩3,528 | ₩3,568 | ₩3,435 | ₩3,448 | -2.27% | 124.1만 |
|---|
| 2026.07.02 | ₩3,635 | ₩3,682 | ₩3,488 | ₩3,502 | -3.68% | 111.3만 |
|---|
| 2026.07.01 | ₩3,675 | ₩3,742 | ₩3,595 | ₩3,635 | -1.09% | 113.6만 |
|---|
| 2026.06.30 | ₩3,689 | ₩3,689 | ₩3,582 | ₩3,635 | -1.45% | 107.3만 |
|---|
| 2026.06.29 | ₩3,622 | ₩3,675 | ₩3,555 | ₩3,675 | +1.48% | 167.8만 |
|---|
| 2026.06.26 | ₩3,461 | ₩3,649 | ₩3,448 | ₩3,622 | +4.63% | 510만 |
|---|
| 2026.06.25 | ₩3,488 | ₩3,575 | ₩3,421 | ₩3,435 | -1.53% | 198.3만 |
|---|
| 2026.06.24 | ₩3,368 | ₩3,515 | ₩3,368 | ₩3,461 | +2.78% | 242.6만 |
|---|
| 2026.06.23 | ₩3,314 | ₩3,408 | ₩3,288 | ₩3,368 | +1.61% | 220.9만 |
|---|
| 2026.06.22 | ₩3,448 | ₩3,515 | ₩3,288 | ₩3,328 | -3.49% | 262.3만 |
|---|
| 2026.06.18 | ₩3,528 | ₩3,602 | ₩3,475 | ₩3,502 | -0.76% | 259.6만 |
|---|
| 2026.06.17 | ₩3,729 | ₩3,781 | ₩3,502 | ₩3,515 | -5.73% | 149.4만 |
|---|
| 2026.06.16 | ₩3,715 | ₩3,849 | ₩3,715 | ₩3,715 | 0.00% | 139.9만 |
|---|
| 2026.06.15 | ₩3,675 | ₩3,782 | ₩3,642 | ₩3,729 | +1.45% | 178만 |
|---|
| 2026.06.12 | ₩3,782 | ₩3,829 | ₩3,635 | ₩3,675 | -2.83% | 146.6만 |
|---|
| 2026.06.11 | ₩3,742 | ₩3,849 | ₩3,722 | ₩3,782 | +1.07% | 171.5만 |
|---|
| 2026.06.10 | ₩3,635 | ₩4,009 | ₩3,582 | ₩3,782 | +4.04% | 270.1만 |
|---|
| 2026.06.09 | ₩3,635 | ₩3,782 | ₩3,528 | ₩3,635 | 0.00% | 175.2만 |
|---|
| 2026.06.08 | ₩3,769 | ₩3,836 | ₩3,595 | ₩3,622 | -3.90% | 302.4만 |
|---|
| 2026.06.05 | ₩3,809 | ₩3,903 | ₩3,669 | ₩3,782 | -0.70% | 276만 |
|---|
| 2026.06.04 | ₩3,635 | ₩3,969 | ₩3,316 | ₩3,829 | +5.33% | 1067.1만 |
|---|
| 2026.06.03 | ₩3,969 | ₩4,123 | ₩3,822 | ₩4,076 | +2.69% | 615.4만 |
|---|
| 2026.06.02 | ₩4,090 | ₩4,156 | ₩3,903 | ₩3,956 | -3.27% | 233.4만 |
|---|
| 2026.06.01 | ₩4,023 | ₩4,130 | ₩3,929 | ₩4,090 | +1.66% | 162.7만 |
|---|
| 2026.05.29 | ₩4,056 | ₩4,110 | ₩3,956 | ₩4,023 | -0.82% | 167.7만 |
|---|
| 2026.05.28 | ₩3,929 | ₩4,063 | ₩3,852 | ₩4,036 | +2.72% | 157.8만 |
|---|
| 2026.05.27 | ₩3,689 | ₩3,929 | ₩3,689 | ₩3,916 | +6.16% | 164.4만 |
|---|
| 2026.05.26 | ₩3,595 | ₩3,735 | ₩3,582 | ₩3,689 | +2.60% | 140.1만 |
|---|
| 2026.05.22 | ₩3,528 | ₩3,629 | ₩3,408 | ₩3,542 | +0.38% | 210.7만 |
|---|
| 2026.05.21 | ₩3,314 | ₩3,568 | ₩3,301 | ₩3,542 | +6.85% | 181.3만 |
|---|
| 2026.05.20 | ₩3,288 | ₩3,381 | ₩3,288 | ₩3,355 | +2.03% | 115.7만 |
|---|
| 2026.05.19 | ₩3,381 | ₩3,461 | ₩3,301 | ₩3,301 | -2.37% | 177만 |
|---|
| 2026.05.18 | ₩3,341 | ₩3,515 | ₩3,328 | ₩3,408 | +2.00% | 138.2만 |
|---|
| 2026.05.15 | ₩3,448 | ₩3,448 | ₩3,274 | ₩3,341 | -3.10% | 216.8만 |
|---|
| 2026.05.14 | ₩3,421 | ₩3,555 | ₩3,368 | ₩3,461 | +1.17% | 169.1만 |
|---|
| 2026.05.13 | ₩3,341 | ₩3,461 | ₩3,288 | ₩3,421 | +2.40% | 208만 |
|---|
| 2026.05.12 | ₩3,435 | ₩3,435 | ₩3,314 | ₩3,381 | -1.56% | 176.6만 |
|---|
| 2026.05.11 | ₩3,729 | ₩3,756 | ₩3,375 | ₩3,388 | -9.14% | 283.5만 |
|---|
| 2026.05.08 | ₩3,675 | ₩3,776 | ₩3,649 | ₩3,756 | +2.18% | 96.2만 |
|---|
| 2026.05.07 | ₩3,715 | ₩3,769 | ₩3,635 | ₩3,675 | -1.08% | 109.1만 |
|---|
| 2026.05.06 | ₩3,742 | ₩3,782 | ₩3,649 | ₩3,662 | -2.14% | 128.2만 |
|---|
| 2026.05.05 | ₩3,742 | ₩3,756 | ₩3,615 | ₩3,649 | -2.50% | 139.4만 |
|---|
| 2026.05.04 | ₩3,849 | ₩3,862 | ₩3,702 | ₩3,715 | -3.47% | 117.6만 |
|---|
| 2026.05.01 | ₩3,796 | ₩3,849 | ₩3,622 | ₩3,849 | +1.41% | 252만 |
|---|
| 2026.04.30 | ₩3,769 | ₩3,829 | ₩3,662 | ₩3,796 | +0.71% | 176.1만 |
|---|
| 2026.04.29 | ₩3,889 | ₩3,889 | ₩3,729 | ₩3,742 | -3.78% | 98.3만 |
|---|
| 2026.04.28 | ₩3,969 | ₩3,989 | ₩3,896 | ₩3,903 | -1.68% | 100.3만 |
|---|
| 2026.04.27 | ₩3,943 | ₩4,009 | ₩3,916 | ₩3,956 | +0.34% | 82.3만 |
|---|
| 2026.04.24 | ₩3,969 | ₩3,969 | ₩3,889 | ₩3,929 | -1.01% | 73.3만 |
|---|
| 2026.04.23 | ₩4,023 | ₩4,116 | ₩3,936 | ₩3,996 | -0.66% | 167만 |
|---|
| 2026.04.22 | ₩3,969 | ₩4,056 | ₩3,963 | ₩4,023 | +1.35% | 89.6만 |
|---|
| 2026.04.21 | ₩4,063 | ₩4,143 | ₩3,969 | ₩3,983 | -1.97% | 116.6만 |
|---|
| 2026.04.20 | ₩4,050 | ₩4,064 | ₩3,983 | ₩4,050 | 0.00% | 98.1만 |
|---|
| 2026.04.17 | ₩4,130 | ₩4,243 | ₩4,023 | ₩4,050 | -1.94% | 155.5만 |
|---|
| 2026.04.16 | ₩3,903 | ₩4,083 | ₩3,876 | ₩4,063 | +4.11% | 222.8만 |
|---|
| 2026.04.15 | ₩3,729 | ₩3,889 | ₩3,729 | ₩3,876 | +3.94% | 153.4만 |
|---|
| 2026.04.14 | ₩3,782 | ₩3,916 | ₩3,742 | ₩3,742 | -1.06% | 161.6만 |
|---|
| 2026.04.13 | ₩3,649 | ₩3,802 | ₩3,582 | ₩3,782 | +3.66% | 167.8만 |
|---|
| 2026.04.10 | ₩3,822 | ₩3,928 | ₩3,675 | ₩3,729 | -2.45% | 139만 |
|---|
| 2026.04.09 | ₩3,715 | ₩3,836 | ₩3,689 | ₩3,796 | +2.16% | 167.4만 |
|---|
| 2026.04.08 | ₩3,769 | ₩3,862 | ₩3,702 | ₩3,756 | -0.35% | 263.6만 |
|---|
| 2026.04.07 | ₩3,575 | ₩3,622 | ₩3,515 | ₩3,582 | +0.19% | 127.3만 |
|---|
| 2026.04.06 | ₩3,555 | ₩3,608 | ₩3,528 | ₩3,595 | +1.13% | 161.8만 |
|---|
| 2026.04.02 | ₩3,582 | ₩3,649 | ₩3,528 | ₩3,582 | 0.00% | 126.3만 |
|---|
| 2026.04.01 | ₩3,729 | ₩3,789 | ₩3,649 | ₩3,649 | -2.15% | 186.4만 |
|---|
| 2026.03.31 | ₩3,622 | ₩3,742 | ₩3,542 | ₩3,715 | +2.58% | 286.9만 |
|---|
| 2026.03.30 | ₩3,568 | ₩3,635 | ₩3,495 | ₩3,582 | +0.37% | 164.4만 |
|---|
| 2026.03.27 | ₩3,635 | ₩3,673 | ₩3,568 | ₩3,608 | -0.74% | 188.1만 |
|---|
| 2026.03.26 | ₩3,715 | ₩3,782 | ₩3,649 | ₩3,675 | -1.08% | 154.4만 |
|---|
| 2026.03.25 | ₩3,796 | ₩3,849 | ₩3,682 | ₩3,756 | -1.06% | 180.1만 |
|---|
| 2026.03.24 | ₩3,849 | ₩3,862 | ₩3,702 | ₩3,729 | -3.13% | 239.5만 |
|---|
| 2026.03.23 | ₩3,949 | ₩4,009 | ₩3,849 | ₩3,862 | -2.20% | 238만 |
|---|
| 2026.03.20 | ₩4,170 | ₩4,237 | ₩3,896 | ₩3,903 | -6.41% | 594.2만 |
|---|
| 2026.03.19 | ₩4,303 | ₩4,344 | ₩4,096 | ₩4,170 | -3.11% | 323.6만 |
|---|
| 2026.03.18 | ₩4,544 | ₩4,597 | ₩4,297 | ₩4,317 | -5.00% | 331.3만 |
|---|
| 2026.03.17 | ₩4,437 | ₩4,745 | ₩4,437 | ₩4,517 | +1.81% | 306.9만 |
|---|
| 2026.03.16 | ₩4,838 | ₩4,851 | ₩4,464 | ₩4,531 | -6.35% | 603.5만 |
|---|
| 2026.03.13 | ₩4,290 | ₩5,052 | ₩4,277 | ₩4,838 | +12.77% | 1058만 |
|---|
| 2026.03.12 | ₩3,916 | ₩4,464 | ₩3,889 | ₩4,317 | +10.24% | 2248만 |
|---|
| 2026.03.11 | ₩3,154 | ₩3,300 | ₩3,127 | ₩3,208 | +1.69% | 1027.2만 |
|---|
| 2026.03.10 | ₩3,194 | ₩3,194 | ₩3,020 | ₩3,114 | -2.51% | 287.2만 |
|---|
| 2026.03.09 | ₩3,114 | ₩3,167 | ₩2,994 | ₩3,114 | 0.00% | 204.2만 |
|---|
| 2026.03.06 | ₩3,208 | ₩3,248 | ₩3,114 | ₩3,181 | -0.83% | 257만 |
|---|
| 2026.03.05 | ₩3,314 | ₩3,381 | ₩3,214 | ₩3,274 | -1.21% | 214.3만 |
|---|
| 2026.03.04 | ₩3,582 | ₩3,608 | ₩3,341 | ₩3,341 | -6.72% | 178.8만 |
|---|
| 2026.03.03 | ₩3,435 | ₩3,568 | ₩3,288 | ₩3,542 | +3.11% | 231.5만 |
|---|
| 2026.03.02 | ₩3,328 | ₩3,555 | ₩3,248 | ₩3,515 | +5.62% | 244.4만 |
|---|
| 2026.02.27 | ₩3,341 | ₩3,448 | ₩3,301 | ₩3,408 | +2.00% | 188.3만 |
|---|
| 2026.02.26 | ₩3,301 | ₩3,435 | ₩3,301 | ₩3,395 | +2.83% | 131.6만 |
|---|
| 2026.02.25 | ₩3,261 | ₩3,288 | ₩3,194 | ₩3,274 | +0.41% | 108.9만 |
|---|
| 2026.02.24 | ₩3,288 | ₩3,301 | ₩3,248 | ₩3,261 | -0.81% | 117.4만 |
|---|
| 2026.02.23 | ₩3,421 | ₩3,421 | ₩3,288 | ₩3,288 | -3.91% | 84만 |
|---|
| 2026.02.20 | ₩3,421 | ₩3,468 | ₩3,355 | ₩3,421 | 0.00% | 81.6만 |
|---|
| 2026.02.19 | ₩3,381 | ₩3,448 | ₩3,348 | ₩3,435 | +1.58% | 97만 |
|---|
| 2026.02.18 | ₩3,368 | ₩3,421 | ₩3,328 | ₩3,408 | +1.19% | 108.7만 |
|---|
| 2026.02.17 | ₩3,341 | ₩3,395 | ₩3,288 | ₩3,381 | +1.20% | 120.1만 |
|---|
| 2026.02.13 | ₩3,248 | ₩3,435 | ₩3,248 | ₩3,355 | +3.29% | 187만 |
|---|
| 2026.02.12 | ₩3,341 | ₩3,381 | ₩3,154 | ₩3,234 | -3.20% | 215.2만 |
|---|
| 2026.02.11 | ₩3,408 | ₩3,421 | ₩3,254 | ₩3,328 | -2.35% | 178.1만 |
|---|
| 2026.02.10 | ₩3,421 | ₩3,535 | ₩3,381 | ₩3,381 | -1.17% | 153.8만 |
|---|
| 2026.02.09 | ₩3,475 | ₩3,488 | ₩3,341 | ₩3,408 | -1.92% | 150.1만 |
|---|
| 2026.02.06 | ₩3,341 | ₩3,555 | ₩3,341 | ₩3,502 | +4.80% | 172.7만 |
|---|
| 2026.02.05 | ₩3,435 | ₩3,482 | ₩3,314 | ₩3,314 | -3.50% | 174만 |
|---|
| 2026.02.04 | ₩3,488 | ₩3,603 | ₩3,421 | ₩3,488 | 0.00% | 184.1만 |
|---|
| 2026.02.03 | ₩3,608 | ₩3,642 | ₩3,408 | ₩3,475 | -3.70% | 177.9만 |
|---|
| 2026.02.02 | ₩3,595 | ₩3,682 | ₩3,582 | ₩3,635 | +1.12% | 118.8만 |
|---|
| 2026.01.30 | ₩3,715 | ₩3,729 | ₩3,542 | ₩3,595 | -3.24% | 204.2만 |
|---|
| 2026.01.29 | ₩3,756 | ₩3,809 | ₩3,682 | ₩3,729 | -0.71% | 140.1만 |
|---|
| 2026.01.28 | ₩3,782 | ₩3,822 | ₩3,715 | ₩3,756 | -0.71% | 125만 |
|---|
| 2026.01.27 | ₩3,876 | ₩3,916 | ₩3,769 | ₩3,782 | -2.41% | 150.6만 |
|---|
| 2026.01.26 | ₩3,956 | ₩3,983 | ₩3,876 | ₩3,889 | -1.69% | 107.3만 |
|---|
| 2026.01.23 | ₩3,876 | ₩4,009 | ₩3,862 | ₩3,943 | +1.72% | 218.3만 |
|---|
| 2026.01.22 | ₩3,929 | ₩4,036 | ₩3,876 | ₩3,889 | -1.02% | 231.2만 |
|---|
| 2026.01.21 | ₩3,903 | ₩3,977 | ₩3,842 | ₩3,929 | +0.68% | 199.8만 |
|---|
| 2026.01.20 | ₩3,876 | ₩3,964 | ₩3,782 | ₩3,862 | -0.34% | 196.7만 |
|---|
| 2026.01.16 | ₩3,943 | ₩3,983 | ₩3,862 | ₩3,969 | +0.68% | 172.7만 |
|---|
| 2026.01.15 | ₩3,916 | ₩4,003 | ₩3,869 | ₩3,929 | +0.34% | 161.2만 |
|---|
| 2026.01.14 | ₩4,090 | ₩4,143 | ₩3,903 | ₩3,916 | -4.25% | 242.8만 |
|---|
| 2026.01.13 | ₩4,263 | ₩4,337 | ₩4,103 | ₩4,116 | -3.45% | 203.7만 |
|---|
| 2026.01.12 | ₩3,983 | ₩4,263 | ₩3,896 | ₩4,237 | +6.38% | 367.9만 |
|---|
| 2026.01.09 | ₩4,009 | ₩4,056 | ₩3,889 | ₩3,956 | -1.33% | 152만 |
|---|
| 2026.01.08 | ₩3,996 | ₩4,059 | ₩3,943 | ₩3,943 | -1.34% | 128.3만 |
|---|
| 2026.01.07 | ₩4,063 | ₩4,143 | ₩4,001 | ₩4,009 | -1.32% | 184.9만 |
|---|
| 2026.01.06 | ₩3,956 | ₩4,263 | ₩3,868 | ₩4,143 | +4.73% | 335.6만 |
|---|
| 2026.01.05 | ₩3,796 | ₩4,016 | ₩3,756 | ₩3,969 | +4.58% | 352.8만 |
|---|
| 2026.01.02 | ₩3,756 | ₩3,836 | ₩3,756 | ₩3,809 | +1.42% | 120.1만 |
|---|
| 2025.12.31 | ₩3,796 | ₩3,849 | ₩3,715 | ₩3,756 | -1.06% | 220.1만 |
|---|
| 2025.12.30 | ₩3,836 | ₩3,876 | ₩3,796 | ₩3,796 | -1.05% | 153.2만 |
|---|
| 2025.12.29 | ₩3,889 | ₩3,903 | ₩3,802 | ₩3,836 | -1.37% | 106.8만 |
|---|
| 2025.12.26 | ₩3,916 | ₩3,943 | ₩3,836 | ₩3,916 | 0.00% | 142만 |
|---|
| 2025.12.24 | ₩3,862 | ₩3,943 | ₩3,829 | ₩3,916 | +1.38% | 98.2만 |
|---|
| 2025.12.23 | ₩3,876 | ₩3,876 | ₩3,742 | ₩3,862 | -0.34% | 161.2만 |
|---|
| 2025.12.22 | ₩3,889 | ₩3,929 | ₩3,849 | ₩3,889 | 0.00% | 164.5만 |
|---|
| 2025.12.19 | ₩4,076 | ₩4,076 | ₩3,862 | ₩3,903 | -4.26% | 379만 |
|---|
| 2025.12.18 | ₩4,076 | ₩4,143 | ₩4,029 | ₩4,076 | 0.00% | 122.9만 |
|---|
| 2025.12.17 | ₩4,076 | ₩4,156 | ₩4,023 | ₩4,050 | -0.66% | 127.8만 |
|---|
| 2025.12.16 | ₩4,156 | ₩4,197 | ₩4,076 | ₩4,076 | -1.93% | 134.5만 |
|---|
| 2025.12.15 | ₩4,156 | ₩4,223 | ₩4,083 | ₩4,143 | -0.32% | 171.3만 |
|---|
| 2025.12.12 | ₩4,103 | ₩4,194 | ₩4,090 | ₩4,103 | 0.00% | 228.2만 |
|---|
| 2025.12.11 | ₩4,183 | ₩4,290 | ₩4,076 | ₩4,103 | -1.92% | 259.2만 |
|---|
| 2025.12.10 | ₩4,156 | ₩4,243 | ₩4,116 | ₩4,197 | +0.96% | 245.4만 |
|---|
| 2025.12.09 | ₩4,076 | ₩4,170 | ₩4,068 | ₩4,143 | +1.64% | 216.1만 |
|---|
| 2025.12.08 | ₩4,050 | ₩4,130 | ₩3,963 | ₩4,076 | +0.66% | 208.9만 |
|---|
| 2025.12.05 | ₩4,143 | ₩4,143 | ₩4,009 | ₩4,023 | -2.90% | 121.8만 |
|---|
| 2025.12.04 | ₩4,170 | ₩4,197 | ₩4,023 | ₩4,090 | -1.92% | 220.7만 |
|---|
| 2025.12.03 | ₩4,210 | ₩4,243 | ₩4,116 | ₩4,183 | -0.63% | 221.1만 |
|---|
| 2025.12.02 | ₩4,050 | ₩4,324 | ₩3,976 | ₩4,183 | +3.30% | 391.1만 |
|---|
| 2025.12.01 | ₩4,163 | ₩4,277 | ₩4,050 | ₩4,063 | -2.41% | 336.6만 |
|---|
| 2025.11.28 | ₩4,477 | ₩4,529 | ₩4,237 | ₩4,277 | -4.48% | 266만 |
|---|
| 2025.11.26 | ₩4,758 | ₩4,798 | ₩4,370 | ₩4,544 | -4.49% | 1580.1만 |
|---|
| 2025.11.25 | ₩3,782 | ₩3,996 | ₩3,715 | ₩3,969 | +4.95% | 969.8만 |
|---|
| 2025.11.24 | ₩3,729 | ₩3,809 | ₩3,595 | ₩3,729 | 0.00% | 443.6만 |
|---|
| 2025.11.21 | ₩3,502 | ₩3,702 | ₩3,502 | ₩3,662 | +4.58% | 241.6만 |
|---|
| 2025.11.20 | ₩3,715 | ₩3,782 | ₩3,502 | ₩3,515 | -5.40% | 310만 |
|---|
| 2025.11.19 | ₩3,836 | ₩3,876 | ₩3,689 | ₩3,702 | -3.48% | 252.9만 |
|---|
| 2025.11.18 | ₩3,715 | ₩3,916 | ₩3,689 | ₩3,836 | +3.24% | 292.6만 |
|---|
| 2025.11.17 | ₩3,903 | ₩3,943 | ₩3,742 | ₩3,756 | -3.77% | 306.7만 |
|---|
| 2025.11.14 | ₩4,023 | ₩4,083 | ₩3,949 | ₩3,956 | -1.66% | 175.1만 |
|---|
| 2025.11.13 | ₩4,050 | ₩4,170 | ₩4,036 | ₩4,076 | +0.66% | 213만 |
|---|
| 2025.11.12 | ₩4,183 | ₩4,302 | ₩4,063 | ₩4,063 | -2.88% | 223.8만 |
|---|
| 2025.11.11 | ₩4,223 | ₩4,250 | ₩4,136 | ₩4,143 | -1.90% | 114.5만 |
|---|
| 2025.11.10 | ₩4,290 | ₩4,303 | ₩4,130 | ₩4,197 | -2.18% | 119.2만 |
|---|
| 2025.11.07 | ₩4,170 | ₩4,203 | ₩4,043 | ₩4,170 | 0.00% | 173.5만 |
|---|
| 2025.11.06 | ₩4,223 | ₩4,223 | ₩4,130 | ₩4,197 | -0.63% | 182.1만 |
|---|
| 2025.11.05 | ₩4,156 | ₩4,384 | ₩4,130 | ₩4,277 | +2.89% | 184.7만 |
|---|
| 2025.11.04 | ₩4,223 | ₩4,257 | ₩4,090 | ₩4,156 | -1.58% | 227.4만 |
|---|
| 2025.11.03 | ₩4,210 | ₩4,317 | ₩4,199 | ₩4,250 | +0.95% | 213.7만 |
|---|
| 2025.10.31 | ₩4,491 | ₩4,513 | ₩4,143 | ₩4,250 | -5.36% | 398.3만 |
|---|
| 2025.10.30 | ₩4,624 | ₩4,631 | ₩4,504 | ₩4,544 | -1.73% | 238.1만 |
|---|
| 2025.10.29 | ₩4,811 | ₩4,811 | ₩4,624 | ₩4,678 | -2.78% | 282.2만 |
|---|
| 2025.10.28 | ₩5,065 | ₩5,132 | ₩4,818 | ₩4,838 | -4.49% | 243.6만 |
|---|
| 2025.10.27 | ₩4,932 | ₩5,172 | ₩4,885 | ₩5,105 | +3.52% | 221.9만 |
|---|
| 2025.10.24 | ₩4,985 | ₩5,025 | ₩4,878 | ₩4,892 | -1.88% | 186.2만 |
|---|
| 2025.10.23 | ₩4,932 | ₩5,039 | ₩4,878 | ₩4,945 | +0.27% | 128.2만 |
|---|
| 2025.10.22 | ₩4,998 | ₩5,105 | ₩4,878 | ₩4,932 | -1.34% | 194.9만 |
|---|
| 2025.10.21 | ₩4,912 | ₩5,052 | ₩4,851 | ₩5,012 | +2.04% | 111.1만 |
|---|
| 2025.10.20 | ₩4,798 | ₩4,945 | ₩4,745 | ₩4,918 | +2.51% | 215.6만 |
|---|
| 2025.10.17 | ₩4,731 | ₩4,918 | ₩4,704 | ₩4,718 | -0.28% | 224.3만 |
|---|
| 2025.10.16 | ₩4,878 | ₩4,905 | ₩4,745 | ₩4,798 | -1.64% | 140.3만 |
|---|
| 2025.10.15 | ₩4,785 | ₩4,905 | ₩4,638 | ₩4,905 | +2.51% | 436.7만 |
|---|
| 2025.10.14 | ₩4,571 | ₩4,785 | ₩4,477 | ₩4,745 | +3.80% | 247.1만 |
|---|
| 2025.10.13 | ₩4,811 | ₩4,838 | ₩4,584 | ₩4,624 | -3.89% | 202.7만 |
|---|
| 2025.10.10 | ₩5,025 | ₩5,072 | ₩4,678 | ₩4,691 | -6.65% | 199.3만 |
|---|