시장 데이터를 불러오는 중
Plains All American Pipeline, L.P. - Common Units representing Limited Partner Interests · PAA · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,776 | ₩32,949 | ₩32,389 | ₩32,482 | -0.90% | 185.4만 |
| 2026.10.08 | ₩32,629 | ₩32,829 | ₩32,322 | ₩32,589 | -0.12% | 196.4만 |
| 2026.10.07 | ₩32,349 | ₩32,349 | ₩31,762 | ₩32,149 | -0.62% | 163.1만 |
| 2026.10.06 | ₩31,895 | ₩32,389 | ₩31,628 | ₩32,109 | +0.67% | 149.3만 |
| 2026.10.05 | ₩31,708 | ₩32,402 | ₩31,708 | ₩31,908 | +0.63% | 172.3만 |
| 2026.10.02 | ₩31,508 | ₩32,028 | ₩31,268 | ₩31,695 | +0.59% | 219.3만 |
| 2026.10.01 | ₩31,561 | ₩31,788 | ₩31,294 | ₩31,628 | +0.21% | 441만 |
| 2026.09.30 | ₩31,988 | ₩32,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,655 |
| -1.04% |
| 213.4만 |
| 2026.09.29 | ₩32,482 | ₩32,616 | ₩31,762 | ₩31,935 | -1.68% | 195.9만 |
|---|
| 2026.09.28 | ₩32,682 | ₩33,069 | ₩32,349 | ₩32,736 | +0.16% | 284.2만 |
|---|
| 2026.09.25 | ₩32,869 | ₩32,869 | ₩32,202 | ₩32,589 | -0.85% | 358.7만 |
|---|
| 2026.09.24 | ₩32,843 | ₩33,176 | ₩32,469 | ₩32,883 | +0.12% | 221.4만 |
|---|
| 2026.09.23 | ₩32,843 | ₩33,176 | ₩32,562 | ₩32,616 | -0.69% | 152.9만 |
|---|
| 2026.09.22 | ₩33,163 | ₩33,456 | ₩32,656 | ₩32,762 | -1.21% | 247.6만 |
|---|
| 2026.09.21 | ₩33,977 | ₩33,977 | ₩33,310 | ₩33,350 | -1.85% | 182.9만 |
|---|
| 2026.09.18 | ₩33,830 | ₩34,217 | ₩33,710 | ₩33,857 | +0.08% | 619만 |
|---|
| 2026.09.17 | ₩33,710 | ₩34,217 | ₩33,590 | ₩33,910 | +0.59% | 168.4만 |
|---|
| 2026.09.16 | ₩34,297 | ₩34,404 | ₩33,590 | ₩33,923 | -1.09% | 202.1만 |
|---|
| 2026.09.15 | ₩34,471 | ₩34,698 | ₩34,230 | ₩34,391 | -0.23% | 124.6만 |
|---|
| 2026.09.14 | ₩34,951 | ₩35,218 | ₩34,244 | ₩34,497 | -1.30% | 460.4만 |
|---|
| 2026.09.11 | ₩34,030 | ₩34,858 | ₩34,030 | ₩34,831 | +2.35% | 322.3만 |
|---|
| 2026.09.10 | ₩34,577 | ₩34,684 | ₩34,177 | ₩34,324 | -0.73% | 294.7만 |
|---|
| 2026.09.09 | ₩34,698 | ₩34,844 | ₩34,311 | ₩34,497 | -0.58% | 313.4만 |
|---|
| 2026.09.08 | ₩34,431 | ₩34,698 | ₩34,057 | ₩34,657 | +0.66% | 292.2만 |
|---|
| 2026.09.04 | ₩34,057 | ₩34,364 | ₩33,590 | ₩34,297 | +0.71% | 182.5만 |
|---|
| 2026.09.03 | ₩34,391 | ₩34,417 | ₩34,017 | ₩34,070 | -0.93% | 316.1만 |
|---|
| 2026.09.02 | ₩34,524 | ₩34,657 | ₩33,950 | ₩34,324 | -0.58% | 287만 |
|---|
| 2026.09.01 | ₩34,364 | ₩34,551 | ₩34,270 | ₩34,511 | +0.43% | 229.5만 |
|---|
| 2026.08.31 | ₩34,070 | ₩34,284 | ₩33,883 | ₩34,230 | +0.47% | 271만 |
|---|
| 2026.08.28 | ₩34,030 | ₩34,284 | ₩33,937 | ₩34,004 | -0.08% | 144.3만 |
|---|
| 2026.08.27 | ₩34,217 | ₩34,364 | ₩33,710 | ₩34,044 | -0.51% | 236.4만 |
|---|
| 2026.08.26 | ₩32,963 | ₩34,230 | ₩32,883 | ₩34,204 | +3.77% | 276.3만 |
|---|
| 2026.08.25 | ₩33,096 | ₩33,416 | ₩32,883 | ₩32,963 | -0.40% | 262.9만 |
|---|
| 2026.08.24 | ₩32,762 | ₩33,496 | ₩32,629 | ₩33,310 | +1.67% | 230.3만 |
|---|
| 2026.08.21 | ₩32,909 | ₩33,310 | ₩32,789 | ₩32,843 | -0.20% | 288.2만 |
|---|
| 2026.08.20 | ₩32,375 | ₩32,923 | ₩32,269 | ₩32,816 | +1.36% | 260.3만 |
|---|
| 2026.08.19 | ₩32,469 | ₩32,469 | ₩31,748 | ₩32,015 | -1.40% | 273.7만 |
|---|
| 2026.08.18 | ₩32,002 | ₩32,415 | ₩31,935 | ₩32,282 | +0.88% | 280.7만 |
|---|
| 2026.08.17 | ₩31,775 | ₩31,948 | ₩31,615 | ₩31,695 | -0.25% | 202만 |
|---|
| 2026.08.14 | ₩31,588 | ₩31,962 | ₩31,281 | ₩31,895 | +0.97% | 189.3만 |
|---|
| 2026.08.13 | ₩30,974 | ₩31,508 | ₩30,894 | ₩31,294 | +1.03% | 190.9만 |
|---|
| 2026.08.12 | ₩30,961 | ₩31,108 | ₩30,654 | ₩31,014 | +0.17% | 152.3만 |
|---|
| 2026.08.11 | ₩30,841 | ₩31,174 | ₩30,774 | ₩30,894 | +0.17% | 162.3만 |
|---|
| 2026.08.10 | ₩30,667 | ₩31,121 | ₩30,494 | ₩31,041 | +1.22% | 432.4만 |
|---|
| 2026.08.07 | ₩30,961 | ₩31,148 | ₩30,334 | ₩30,440 | -1.68% | 441.7만 |
|---|
| 2026.08.06 | ₩31,094 | ₩31,495 | ₩31,094 | ₩31,388 | +0.94% | 253.9만 |
|---|
| 2026.08.05 | ₩31,495 | ₩31,495 | ₩30,801 | ₩30,921 | -1.82% | 308.6만 |
|---|
| 2026.08.04 | ₩31,988 | ₩32,028 | ₩31,174 | ₩31,428 | -1.75% | 441.1만 |
|---|
| 2026.08.03 | ₩32,442 | ₩32,562 | ₩32,055 | ₩32,295 | -0.45% | 270.9만 |
|---|
| 2026.07.31 | ₩32,469 | ₩32,856 | ₩32,202 | ₩32,789 | +0.99% | 322.3만 |
|---|
| 2026.07.30 | ₩33,136 | ₩33,310 | ₩32,989 | ₩33,123 | -0.04% | 250.3만 |
|---|
| 2026.07.29 | ₩33,056 | ₩33,403 | ₩32,909 | ₩33,216 | +0.48% | 288.5만 |
|---|
| 2026.07.28 | ₩32,589 | ₩32,923 | ₩32,269 | ₩32,602 | +0.04% | 191.7만 |
|---|
| 2026.07.27 | ₩32,496 | ₩32,762 | ₩32,362 | ₩32,415 | -0.25% | 234.2만 |
|---|
| 2026.07.24 | ₩32,843 | ₩33,190 | ₩32,816 | ₩32,829 | -0.04% | 190.1만 |
|---|
| 2026.07.23 | ₩32,949 | ₩33,109 | ₩32,722 | ₩32,949 | 0.00% | 313.4만 |
|---|
| 2026.07.22 | ₩32,696 | ₩32,829 | ₩32,509 | ₩32,629 | -0.20% | 184.2만 |
|---|
| 2026.07.21 | ₩32,589 | ₩32,856 | ₩32,175 | ₩32,415 | -0.53% | 198만 |
|---|
| 2026.07.20 | ₩32,015 | ₩32,709 | ₩31,935 | ₩32,442 | +1.33% | 262.8만 |
|---|
| 2026.07.17 | ₩32,002 | ₩32,175 | ₩31,735 | ₩31,855 | -0.46% | 182.4만 |
|---|
| 2026.07.16 | ₩31,094 | ₩31,775 | ₩31,094 | ₩31,695 | +1.93% | 149.3만 |
|---|
| 2026.07.15 | ₩31,495 | ₩31,762 | ₩31,148 | ₩31,161 | -1.06% | 145.5만 |
|---|
| 2026.07.14 | ₩31,468 | ₩31,722 | ₩31,455 | ₩31,521 | +0.17% | 206.7만 |
|---|
| 2026.07.13 | ₩30,988 | ₩31,575 | ₩30,734 | ₩31,415 | +1.38% | 272.3만 |
|---|
| 2026.07.10 | ₩30,654 | ₩30,694 | ₩30,120 | ₩30,547 | -0.35% | 145.7만 |
|---|
| 2026.07.09 | ₩30,867 | ₩30,974 | ₩30,347 | ₩30,467 | -1.30% | 199.4만 |
|---|
| 2026.07.08 | ₩30,627 | ₩30,988 | ₩30,360 | ₩30,867 | +0.78% | 170.3만 |
|---|
| 2026.07.07 | ₩29,760 | ₩30,614 | ₩29,760 | ₩30,267 | +1.70% | 164.2만 |
|---|
| 2026.07.06 | ₩29,786 | ₩30,280 | ₩29,653 | ₩29,720 | -0.22% | 127.4만 |
|---|
| 2026.07.02 | ₩29,760 | ₩30,187 | ₩29,600 | ₩30,040 | +0.94% | 209.9만 |
|---|
| 2026.07.01 | ₩29,720 | ₩29,947 | ₩29,613 | ₩29,680 | -0.13% | 179.6만 |
|---|
| 2026.06.30 | ₩29,600 | ₩30,013 | ₩29,573 | ₩29,706 | +0.36% | 131.4만 |
|---|
| 2026.06.29 | ₩29,373 | ₩29,733 | ₩29,173 | ₩29,520 | +0.50% | 201.6만 |
|---|
| 2026.06.26 | ₩28,719 | ₩29,279 | ₩28,719 | ₩29,159 | +1.53% | 95.1만 |
|---|
| 2026.06.25 | ₩28,545 | ₩29,119 | ₩28,479 | ₩28,852 | +1.08% | 119.7만 |
|---|
| 2026.06.24 | ₩28,866 | ₩29,119 | ₩28,479 | ₩28,652 | -0.74% | 255만 |
|---|
| 2026.06.23 | ₩28,572 | ₩29,306 | ₩28,439 | ₩29,239 | +2.34% | 169.3만 |
|---|
| 2026.06.22 | ₩28,519 | ₩28,919 | ₩28,172 | ₩28,665 | +0.51% | 216.6만 |
|---|
| 2026.06.18 | ₩28,759 | ₩28,826 | ₩27,972 | ₩28,479 | -0.97% | 867.4만 |
|---|
| 2026.06.17 | ₩29,093 | ₩29,159 | ₩28,692 | ₩28,799 | -1.01% | 277.1만 |
|---|
| 2026.06.16 | ₩29,159 | ₩29,466 | ₩28,946 | ₩29,106 | -0.18% | 216.5만 |
|---|
| 2026.06.15 | ₩29,573 | ₩29,653 | ₩29,039 | ₩29,279 | -0.99% | 384.7만 |
|---|
| 2026.06.12 | ₩30,013 | ₩30,467 | ₩29,867 | ₩29,947 | -0.22% | 270.5만 |
|---|
| 2026.06.11 | ₩30,414 | ₩30,801 | ₩29,920 | ₩30,000 | -1.36% | 289.2만 |
|---|
| 2026.06.10 | ₩30,160 | ₩30,801 | ₩30,000 | ₩30,334 | +0.58% | 183.2만 |
|---|
| 2026.06.09 | ₩30,334 | ₩30,347 | ₩29,853 | ₩29,987 | -1.14% | 219.7만 |
|---|
| 2026.06.08 | ₩30,520 | ₩30,520 | ₩30,133 | ₩30,427 | -0.31% | 260.1만 |
|---|
| 2026.06.05 | ₩30,467 | ₩30,520 | ₩30,080 | ₩30,160 | -1.01% | 267.6만 |
|---|
| 2026.06.04 | ₩30,561 | ₩30,747 | ₩30,440 | ₩30,587 | +0.09% | 141만 |
|---|
| 2026.06.03 | ₩30,761 | ₩31,001 | ₩30,534 | ₩30,574 | -0.61% | 129.8만 |
|---|
| 2026.06.02 | ₩30,374 | ₩30,761 | ₩30,360 | ₩30,641 | +0.88% | 148.5만 |
|---|
| 2026.06.01 | ₩29,907 | ₩30,881 | ₩29,907 | ₩30,601 | +2.32% | 235.8만 |
|---|
| 2026.05.29 | ₩30,587 | ₩30,587 | ₩29,880 | ₩29,933 | -2.14% | 258.4만 |
|---|
| 2026.05.28 | ₩30,694 | ₩30,961 | ₩30,400 | ₩30,427 | -0.87% | 166.9만 |
|---|
| 2026.05.27 | ₩31,121 | ₩31,241 | ₩30,561 | ₩30,654 | -1.50% | 344.4만 |
|---|
| 2026.05.26 | ₩31,962 | ₩32,002 | ₩31,388 | ₩31,441 | -1.63% | 468.2만 |
|---|
| 2026.05.22 | ₩31,508 | ₩32,375 | ₩31,401 | ₩32,229 | +2.29% | 272.8만 |
|---|
| 2026.05.21 | ₩31,695 | ₩32,002 | ₩31,201 | ₩31,601 | -0.29% | 290.7만 |
|---|
| 2026.05.20 | ₩31,335 | ₩31,988 | ₩30,961 | ₩31,134 | -0.64% | 256만 |
|---|
| 2026.05.19 | ₩30,894 | ₩31,548 | ₩30,747 | ₩31,521 | +2.03% | 214만 |
|---|
| 2026.05.18 | ₩30,641 | ₩31,214 | ₩30,387 | ₩30,921 | +0.91% | 191만 |
|---|
| 2026.05.15 | ₩30,240 | ₩30,747 | ₩29,987 | ₩30,561 | +1.06% | 237.2만 |
|---|
| 2026.05.14 | ₩29,239 | ₩30,027 | ₩29,226 | ₩30,000 | +2.60% | 281.1만 |
|---|
| 2026.05.13 | ₩29,346 | ₩29,466 | ₩28,812 | ₩29,213 | -0.45% | 185.4만 |
|---|
| 2026.05.12 | ₩29,640 | ₩29,760 | ₩29,279 | ₩29,279 | -1.22% | 191.9만 |
|---|
| 2026.05.11 | ₩28,959 | ₩29,440 | ₩28,665 | ₩29,346 | +1.34% | 303.1만 |
|---|
| 2026.05.08 | ₩29,933 | ₩29,933 | ₩28,746 | ₩28,986 | -3.17% | 593만 |
|---|
| 2026.05.07 | ₩29,279 | ₩29,680 | ₩29,133 | ₩29,480 | +0.68% | 339.2만 |
|---|
| 2026.05.06 | ₩29,773 | ₩29,867 | ₩29,173 | ₩29,586 | -0.63% | 418.6만 |
|---|
| 2026.05.05 | ₩30,080 | ₩30,280 | ₩29,693 | ₩30,133 | +0.18% | 497.9만 |
|---|
| 2026.05.04 | ₩29,720 | ₩30,494 | ₩29,720 | ₩30,227 | +1.71% | 349.3만 |
|---|
| 2026.05.01 | ₩30,027 | ₩30,107 | ₩29,426 | ₩29,840 | -0.62% | 421.5만 |
|---|
| 2026.04.30 | ₩30,214 | ₩30,747 | ₩29,987 | ₩30,721 | +1.68% | 329.3만 |
|---|
| 2026.04.29 | ₩30,027 | ₩30,374 | ₩29,680 | ₩30,214 | +0.62% | 425.2만 |
|---|
| 2026.04.28 | ₩29,359 | ₩29,840 | ₩29,319 | ₩29,706 | +1.18% | 560.7만 |
|---|
| 2026.04.27 | ₩28,826 | ₩29,226 | ₩28,759 | ₩29,199 | +1.30% | 384.6만 |
|---|
| 2026.04.24 | ₩28,439 | ₩28,746 | ₩28,305 | ₩28,706 | +0.94% | 214.1만 |
|---|
| 2026.04.23 | ₩28,599 | ₩28,719 | ₩28,265 | ₩28,652 | +0.19% | 222.1만 |
|---|
| 2026.04.22 | ₩28,105 | ₩28,519 | ₩28,092 | ₩28,292 | +0.66% | 236.3만 |
|---|
| 2026.04.21 | ₩28,052 | ₩28,292 | ₩27,905 | ₩28,105 | +0.19% | 298.6만 |
|---|
| 2026.04.20 | ₩28,185 | ₩28,185 | ₩27,745 | ₩27,972 | -0.76% | 238.7만 |
|---|
| 2026.04.17 | ₩28,532 | ₩28,532 | ₩27,891 | ₩28,052 | -1.68% | 433.6만 |
|---|
| 2026.04.16 | ₩28,826 | ₩29,173 | ₩28,679 | ₩28,719 | -0.37% | 175.6만 |
|---|
| 2026.04.15 | ₩28,826 | ₩28,999 | ₩28,492 | ₩28,772 | -0.19% | 276.9만 |
|---|
| 2026.04.14 | ₩29,012 | ₩29,066 | ₩28,479 | ₩28,812 | -0.69% | 356.1만 |
|---|
| 2026.04.13 | ₩29,346 | ₩29,386 | ₩28,799 | ₩29,012 | -1.14% | 169.4만 |
|---|
| 2026.04.10 | ₩29,093 | ₩29,533 | ₩29,026 | ₩29,039 | -0.18% | 166.4만 |
|---|
| 2026.04.09 | ₩28,972 | ₩29,560 | ₩28,919 | ₩29,213 | +0.83% | 293.2만 |
|---|
| 2026.04.08 | ₩29,026 | ₩29,026 | ₩28,372 | ₩28,972 | -0.18% | 463.7만 |
|---|
| 2026.04.07 | ₩29,386 | ₩29,853 | ₩29,173 | ₩29,693 | +1.04% | 256.1만 |
|---|
| 2026.04.06 | ₩29,359 | ₩29,760 | ₩29,119 | ₩29,146 | -0.73% | 244.9만 |
|---|
| 2026.04.02 | ₩29,359 | ₩29,573 | ₩29,253 | ₩29,546 | +0.64% | 263.2만 |
|---|
| 2026.04.01 | ₩29,506 | ₩29,520 | ₩28,799 | ₩29,079 | -1.45% | 320.7만 |
|---|
| 2026.03.31 | ₩29,880 | ₩30,227 | ₩29,319 | ₩29,800 | -0.27% | 393만 |
|---|
| 2026.03.30 | ₩30,334 | ₩30,334 | ₩29,813 | ₩29,987 | -1.14% | 231.8만 |
|---|
| 2026.03.27 | ₩30,053 | ₩30,414 | ₩29,867 | ₩29,947 | -0.36% | 307.4만 |
|---|
| 2026.03.26 | ₩29,546 | ₩30,053 | ₩29,426 | ₩30,053 | +1.72% | 394.9만 |
|---|
| 2026.03.25 | ₩29,493 | ₩29,653 | ₩29,239 | ₩29,560 | +0.23% | 247만 |
|---|
| 2026.03.24 | ₩29,226 | ₩29,920 | ₩29,186 | ₩29,653 | +1.46% | 239.9만 |
|---|
| 2026.03.23 | ₩28,786 | ₩29,333 | ₩28,505 | ₩29,066 | +0.97% | 286.5만 |
|---|
| 2026.03.20 | ₩29,293 | ₩29,573 | ₩28,879 | ₩28,919 | -1.28% | 1051.7만 |
|---|
| 2026.03.19 | ₩29,146 | ₩29,346 | ₩28,852 | ₩29,039 | -0.37% | 379만 |
|---|
| 2026.03.18 | ₩28,652 | ₩28,906 | ₩28,612 | ₩28,799 | +0.51% | 237.9만 |
|---|
| 2026.03.17 | ₩28,559 | ₩29,039 | ₩28,465 | ₩28,812 | +0.89% | 280.2만 |
|---|
| 2026.03.16 | ₩28,492 | ₩28,492 | ₩28,132 | ₩28,345 | -0.52% | 265.5만 |
|---|
| 2026.03.13 | ₩28,145 | ₩28,505 | ₩28,092 | ₩28,452 | +1.09% | 465.7만 |
|---|
| 2026.03.12 | ₩28,999 | ₩29,066 | ₩28,292 | ₩28,305 | -2.39% | 401만 |
|---|
| 2026.03.11 | ₩28,052 | ₩28,799 | ₩27,972 | ₩28,759 | +2.52% | 233.9만 |
|---|
| 2026.03.10 | ₩28,746 | ₩28,852 | ₩28,052 | ₩28,132 | -2.14% | 417.5만 |
|---|
| 2026.03.09 | ₩29,693 | ₩29,746 | ₩28,812 | ₩28,906 | -2.65% | 760.2만 |
|---|
| 2026.03.06 | ₩29,426 | ₩29,680 | ₩29,293 | ₩29,466 | +0.14% | 567만 |
|---|
| 2026.03.05 | ₩29,133 | ₩29,506 | ₩29,066 | ₩29,359 | +0.78% | 669.5만 |
|---|
| 2026.03.04 | ₩28,278 | ₩29,199 | ₩28,278 | ₩29,133 | +3.02% | 463.6만 |
|---|
| 2026.03.03 | ₩28,545 | ₩28,799 | ₩28,238 | ₩28,545 | 0.00% | 394.5만 |
|---|
| 2026.03.02 | ₩28,238 | ₩28,599 | ₩28,025 | ₩28,492 | +0.90% | 324.2만 |
|---|
| 2026.02.27 | ₩27,518 | ₩27,932 | ₩27,451 | ₩27,905 | +1.41% | 248.5만 |
|---|
| 2026.02.26 | ₩27,077 | ₩27,651 | ₩27,064 | ₩27,518 | +1.63% | 303만 |
|---|
| 2026.02.25 | ₩27,478 | ₩27,504 | ₩27,051 | ₩27,291 | -0.68% | 236.2만 |
|---|
| 2026.02.24 | ₩27,771 | ₩27,811 | ₩27,184 | ₩27,384 | -1.39% | 260.2만 |
|---|
| 2026.02.23 | ₩27,878 | ₩28,105 | ₩27,598 | ₩27,785 | -0.34% | 213.3만 |
|---|
| 2026.02.20 | ₩27,638 | ₩27,932 | ₩27,478 | ₩27,878 | +0.87% | 215.2만 |
|---|
| 2026.02.19 | ₩27,531 | ₩27,705 | ₩27,424 | ₩27,625 | +0.34% | 268.4만 |
|---|
| 2026.02.18 | ₩27,358 | ₩27,705 | ₩27,318 | ₩27,451 | +0.34% | 223.7만 |
|---|
| 2026.02.17 | ₩27,011 | ₩27,358 | ₩26,877 | ₩27,264 | +0.94% | 263만 |
|---|
| 2026.02.13 | ₩26,477 | ₩27,011 | ₩26,357 | ₩26,891 | +1.56% | 274.6만 |
|---|
| 2026.02.12 | ₩26,397 | ₩26,904 | ₩26,263 | ₩26,397 | 0.00% | 405.3만 |
|---|
| 2026.02.11 | ₩26,090 | ₩26,450 | ₩26,077 | ₩26,397 | +1.18% | 195.3만 |
|---|
| 2026.02.10 | ₩25,876 | ₩26,010 | ₩25,690 | ₩25,983 | +0.41% | 197.6만 |
|---|
| 2026.02.09 | ₩25,796 | ₩25,996 | ₩25,396 | ₩25,730 | -0.26% | 482.4만 |
|---|
| 2026.02.06 | ₩25,890 | ₩26,597 | ₩25,676 | ₩25,890 | 0.00% | 808.1만 |
|---|
| 2026.02.05 | ₩26,183 | ₩26,650 | ₩26,036 | ₩26,650 | +1.78% | 424.4만 |
|---|
| 2026.02.04 | ₩26,277 | ₩26,544 | ₩26,077 | ₩26,423 | +0.56% | 365.5만 |
|---|
| 2026.02.03 | ₩25,676 | ₩26,370 | ₩25,636 | ₩26,210 | +2.08% | 467.9만 |
|---|
| 2026.02.02 | ₩25,302 | ₩25,783 | ₩25,302 | ₩25,623 | +1.27% | 330.8만 |
|---|
| 2026.01.30 | ₩25,476 | ₩25,690 | ₩25,169 | ₩25,676 | +0.79% | 680.2만 |
|---|
| 2026.01.29 | ₩26,557 | ₩26,690 | ₩26,183 | ₩26,277 | -1.06% | 456.4만 |
|---|
| 2026.01.28 | ₩25,956 | ₩26,437 | ₩25,956 | ₩26,330 | +1.44% | 407.1만 |
|---|
| 2026.01.27 | ₩25,836 | ₩26,223 | ₩25,783 | ₩26,090 | +0.98% | 423.1만 |
|---|
| 2026.01.26 | ₩25,756 | ₩25,943 | ₩25,423 | ₩25,756 | 0.00% | 411.6만 |
|---|
| 2026.01.23 | ₩25,730 | ₩26,143 | ₩25,556 | ₩25,609 | -0.47% | 588.6만 |
|---|
| 2026.01.22 | ₩25,569 | ₩25,649 | ₩25,356 | ₩25,543 | -0.10% | 318.9만 |
|---|
| 2026.01.21 | ₩25,716 | ₩25,943 | ₩25,383 | ₩25,503 | -0.83% | 375.4만 |
|---|
| 2026.01.20 | ₩25,956 | ₩26,023 | ₩25,436 | ₩25,436 | -2.01% | 416.6만 |
|---|
| 2026.01.16 | ₩25,516 | ₩25,930 | ₩25,516 | ₩25,890 | +1.46% | 430만 |
|---|
| 2026.01.15 | ₩25,369 | ₩25,503 | ₩25,222 | ₩25,423 | +0.21% | 465.2만 |
|---|
| 2026.01.14 | ₩25,516 | ₩25,623 | ₩25,262 | ₩25,436 | -0.31% | 576.7만 |
|---|
| 2026.01.13 | ₩25,222 | ₩25,463 | ₩25,062 | ₩25,356 | +0.53% | 315.3만 |
|---|
| 2026.01.12 | ₩24,902 | ₩25,182 | ₩24,889 | ₩25,062 | +0.64% | 244.1만 |
|---|
| 2026.01.09 | ₩24,689 | ₩24,835 | ₩24,662 | ₩24,822 | +0.54% | 284.3만 |
|---|
| 2026.01.08 | ₩24,088 | ₩24,622 | ₩24,075 | ₩24,555 | +1.94% | 275.3만 |
|---|
| 2026.01.07 | ₩24,222 | ₩24,328 | ₩24,021 | ₩24,035 | -0.77% | 351.6만 |
|---|
| 2026.01.06 | ₩24,609 | ₩24,609 | ₩24,088 | ₩24,101 | -2.06% | 364.5만 |
|---|
| 2026.01.05 | ₩24,689 | ₩24,715 | ₩23,808 | ₩24,408 | -1.14% | 288.4만 |
|---|
| 2026.01.02 | ₩24,021 | ₩24,395 | ₩23,835 | ₩24,302 | +1.17% | 252.3만 |
|---|
| 2025.12.31 | ₩23,768 | ₩24,115 | ₩23,714 | ₩23,968 | +0.84% | 282.5만 |
|---|
| 2025.12.30 | ₩23,634 | ₩23,888 | ₩23,634 | ₩23,848 | +0.90% | 152.7만 |
|---|
| 2025.12.29 | ₩23,474 | ₩23,794 | ₩23,474 | ₩23,648 | +0.74% | 186만 |
|---|
| 2025.12.26 | ₩23,794 | ₩23,794 | ₩23,394 | ₩23,554 | -1.01% | 194.8만 |
|---|
| 2025.12.24 | ₩23,688 | ₩23,808 | ₩23,648 | ₩23,674 | -0.06% | 105.4만 |
|---|
| 2025.12.23 | ₩23,701 | ₩23,794 | ₩23,568 | ₩23,741 | +0.17% | 150.2만 |
|---|
| 2025.12.22 | ₩23,608 | ₩23,688 | ₩23,194 | ₩23,568 | -0.17% | 303.3만 |
|---|
| 2025.12.19 | ₩23,554 | ₩23,648 | ₩23,247 | ₩23,421 | -0.57% | 462.2만 |
|---|
| 2025.12.18 | ₩23,661 | ₩23,875 | ₩23,488 | ₩23,554 | -0.45% | 222.7만 |
|---|
| 2025.12.17 | ₩23,541 | ₩23,728 | ₩23,434 | ₩23,688 | +0.62% | 338.8만 |
|---|
| 2025.12.16 | ₩23,661 | ₩23,794 | ₩23,394 | ₩23,421 | -1.02% | 391.6만 |
|---|
| 2025.12.15 | ₩23,741 | ₩23,995 | ₩23,701 | ₩23,848 | +0.45% | 411.4만 |
|---|
| 2025.12.12 | ₩23,634 | ₩23,794 | ₩23,407 | ₩23,701 | +0.28% | 294.1만 |
|---|
| 2025.12.11 | ₩23,327 | ₩23,808 | ₩23,314 | ₩23,488 | +0.69% | 419만 |
|---|
| 2025.12.10 | ₩23,327 | ₩23,514 | ₩23,127 | ₩23,488 | +0.69% | 327.1만 |
|---|
| 2025.12.09 | ₩23,421 | ₩23,501 | ₩23,181 | ₩23,194 | -0.97% | 233만 |
|---|
| 2025.12.08 | ₩23,541 | ₩23,634 | ₩23,287 | ₩23,381 | -0.68% | 350.9만 |
|---|
| 2025.12.05 | ₩23,714 | ₩23,995 | ₩23,594 | ₩23,661 | -0.23% | 244.8만 |
|---|
| 2025.12.04 | ₩23,728 | ₩23,821 | ₩23,648 | ₩23,714 | -0.06% | 174.4만 |
|---|
| 2025.12.03 | ₩23,354 | ₩23,781 | ₩23,314 | ₩23,634 | +1.20% | 248.3만 |
|---|
| 2025.12.02 | ₩23,407 | ₩23,541 | ₩23,207 | ₩23,207 | -0.86% | 310.2만 |
|---|
| 2025.12.01 | ₩23,234 | ₩23,407 | ₩23,141 | ₩23,341 | +0.46% | 215.5만 |
|---|
| 2025.11.28 | ₩23,207 | ₩23,381 | ₩23,087 | ₩23,234 | +0.12% | 218.7만 |
|---|
| 2025.11.26 | ₩23,287 | ₩23,488 | ₩23,074 | ₩23,141 | -0.63% | 263.2만 |
|---|
| 2025.11.25 | ₩23,007 | ₩23,287 | ₩22,954 | ₩23,234 | +0.99% | 191.7만 |
|---|
| 2025.11.24 | ₩22,714 | ₩22,967 | ₩22,607 | ₩22,927 | +0.94% | 225.9만 |
|---|
| 2025.11.21 | ₩22,633 | ₩22,847 | ₩22,527 | ₩22,700 | +0.29% | 394.6만 |
|---|
| 2025.11.20 | ₩22,780 | ₩22,954 | ₩22,527 | ₩22,673 | -0.47% | 247.3만 |
|---|
| 2025.11.19 | ₩22,473 | ₩22,834 | ₩22,327 | ₩22,620 | +0.65% | 153.8만 |
|---|
| 2025.11.18 | ₩22,340 | ₩22,687 | ₩22,340 | ₩22,553 | +0.96% | 191.9만 |
|---|
| 2025.11.17 | ₩22,633 | ₩22,820 | ₩22,447 | ₩22,487 | -0.65% | 166.8만 |
|---|
| 2025.11.14 | ₩22,206 | ₩22,847 | ₩22,153 | ₩22,607 | +1.80% | 364.6만 |
|---|
| 2025.11.13 | ₩22,073 | ₩22,433 | ₩22,020 | ₩22,100 | +0.12% | 180만 |
|---|
| 2025.11.12 | ₩22,260 | ₩22,340 | ₩22,033 | ₩22,033 | -1.02% | 195만 |
|---|
| 2025.11.11 | ₩22,286 | ₩22,367 | ₩22,126 | ₩22,313 | +0.12% | 135.1만 |
|---|
| 2025.11.10 | ₩22,273 | ₩22,433 | ₩21,966 | ₩22,246 | -0.12% | 406.2만 |
|---|
| 2025.11.07 | ₩21,833 | ₩22,206 | ₩21,819 | ₩22,193 | +1.65% | 255.3만 |
|---|
| 2025.11.06 | ₩21,859 | ₩22,073 | ₩21,766 | ₩21,913 | +0.24% | 200.8만 |
|---|
| 2025.11.05 | ₩21,779 | ₩22,367 | ₩21,352 | ₩21,833 | +0.25% | 455.1만 |
|---|
| 2025.11.04 | ₩21,566 | ₩22,060 | ₩21,552 | ₩21,926 | +1.67% | 308.8만 |
|---|
| 2025.11.03 | ₩21,873 | ₩21,926 | ₩21,593 | ₩21,753 | -0.55% | 283만 |
|---|
| 2025.10.31 | ₩22,420 | ₩22,420 | ₩21,859 | ₩21,953 | -2.08% | 372.8만 |
|---|
| 2025.10.30 | ₩22,647 | ₩22,900 | ₩22,513 | ₩22,700 | +0.24% | 407.6만 |
|---|
| 2025.10.29 | ₩22,527 | ₩22,767 | ₩22,447 | ₩22,553 | +0.12% | 335.2만 |
|---|
| 2025.10.28 | ₩22,473 | ₩22,700 | ₩22,380 | ₩22,513 | +0.18% | 441.2만 |
|---|
| 2025.10.27 | ₩22,420 | ₩22,580 | ₩22,246 | ₩22,567 | +0.65% | 231.1만 |
|---|
| 2025.10.24 | ₩22,487 | ₩22,500 | ₩22,273 | ₩22,367 | -0.53% | 299.9만 |
|---|
| 2025.10.23 | ₩22,206 | ₩22,473 | ₩22,060 | ₩22,447 | +1.08% | 520.6만 |
|---|
| 2025.10.22 | ₩22,100 | ₩22,153 | ₩21,846 | ₩22,033 | -0.30% | 364.9만 |
|---|
| 2025.10.21 | ₩21,793 | ₩21,993 | ₩21,633 | ₩21,980 | +0.86% | 245.3만 |
|---|
| 2025.10.20 | ₩21,286 | ₩21,673 | ₩21,259 | ₩21,646 | +1.69% | 268.7만 |
|---|
| 2025.10.17 | ₩21,286 | ₩21,366 | ₩21,072 | ₩21,246 | -0.19% | 206.8만 |
|---|
| 2025.10.16 | ₩21,552 | ₩21,619 | ₩21,152 | ₩21,246 | -1.42% | 208.2만 |
|---|
| 2025.10.15 | ₩21,326 | ₩21,673 | ₩21,299 | ₩21,472 | +0.69% | 356.8만 |
|---|
| 2025.10.14 | ₩21,246 | ₩21,366 | ₩20,939 | ₩21,206 | -0.19% | 351.8만 |
|---|
| 2025.10.13 | ₩21,352 | ₩21,446 | ₩21,179 | ₩21,299 | -0.25% | 246.7만 |
|---|
| 2025.10.10 | ₩21,619 | ₩21,713 | ₩21,139 | ₩21,152 | -2.16% | 340.4만 |
|---|
