시장 데이터를 불러오는 중
전체 종목
Proficient Auto Logistics, Inc. - Common Stock 과거 주가
Proficient Auto Logistics, Inc. - Common Stock · PAL · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Proficient Auto Logistics, Inc. - Common Stock · PAL · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,744 | ₩4,851 | ₩4,596 | ₩4,797 | +1.13% | 52.4만 |
| 2026.10.08 | ₩4,543 | ₩4,737 | ₩4,437 | ₩4,703 | +3.54% | 69.2만 |
| 2026.10.07 | ₩4,489 | ₩4,610 | ₩4,368 | ₩4,583 | +2.09% | 54.4만 |
| 2026.10.06 | ₩4,837 | ₩4,871 | ₩4,569 | ₩4,583 | -5.26% | 50만 |
| 2026.10.05 | ₩4,784 | ₩4,871 | ₩4,650 | ₩4,811 | +0.56% | 47.5만 |
| 2026.10.02 | ₩4,811 | ₩4,837 | ₩4,663 | ₩4,770 | -0.84% | 56만 |
| 2026.10.01 | ₩4,623 | ₩4,744 | ₩4,476 | ₩4,690 | +1.45% | 65.5만 |
| 2026.09.30 | ₩4,824 | ₩4,884 | ₩4,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,677 |
| -3.06% |
| 71.1만 |
| 2026.09.29 | ₩4,770 | ₩4,904 | ₩4,730 | ₩4,824 | +1.12% | 80만 |
|---|
| 2026.09.28 | ₩4,931 | ₩4,998 | ₩4,717 | ₩4,730 | -4.08% | 188.4만 |
|---|
| 2026.09.25 | ₩5,105 | ₩5,186 | ₩4,918 | ₩4,931 | -3.41% | 77.9만 |
|---|
| 2026.09.24 | ₩5,266 | ₩5,360 | ₩4,891 | ₩5,065 | -3.82% | 169.5만 |
|---|
| 2026.09.23 | ₩5,373 | ₩5,447 | ₩5,166 | ₩5,172 | -3.74% | 64.1만 |
|---|
| 2026.09.22 | ₩5,467 | ₩5,662 | ₩5,253 | ₩5,306 | -2.94% | 72.9만 |
|---|
| 2026.09.21 | ₩5,373 | ₩5,481 | ₩4,824 | ₩5,373 | 0.00% | 324.9만 |
|---|
| 2026.09.18 | ₩5,641 | ₩5,682 | ₩5,340 | ₩5,373 | -4.75% | 197.4만 |
|---|
| 2026.09.17 | ₩6,432 | ₩6,432 | ₩5,253 | ₩5,628 | -12.50% | 301.7만 |
|---|
| 2026.09.16 | ₩6,445 | ₩6,566 | ₩6,258 | ₩6,392 | -0.83% | 48.5만 |
|---|
| 2026.09.15 | ₩6,834 | ₩6,834 | ₩6,365 | ₩6,512 | -4.71% | 41.6만 |
|---|
| 2026.09.14 | ₩6,432 | ₩6,727 | ₩6,352 | ₩6,633 | +3.12% | 33만 |
|---|
| 2026.09.11 | ₩6,827 | ₩6,827 | ₩6,459 | ₩6,499 | -4.81% | 27.8만 |
|---|
| 2026.09.10 | ₩6,727 | ₩6,901 | ₩6,633 | ₩6,687 | -0.60% | 29.6만 |
|---|
| 2026.09.09 | ₩6,982 | ₩6,982 | ₩6,660 | ₩6,754 | -3.26% | 27.1만 |
|---|
| 2026.09.08 | ₩6,901 | ₩7,148 | ₩6,834 | ₩7,049 | +2.14% | 65.4만 |
|---|
| 2026.09.04 | ₩6,700 | ₩6,928 | ₩6,579 | ₩6,861 | +2.40% | 38.9만 |
|---|
| 2026.09.03 | ₩6,620 | ₩6,734 | ₩6,499 | ₩6,700 | +1.21% | 23.1만 |
|---|
| 2026.09.02 | ₩6,646 | ₩6,767 | ₩6,586 | ₩6,620 | -0.40% | 34.8만 |
|---|
| 2026.09.01 | ₩6,673 | ₩6,848 | ₩6,579 | ₩6,633 | -0.60% | 35.9만 |
|---|
| 2026.08.31 | ₩6,767 | ₩6,874 | ₩6,673 | ₩6,754 | -0.20% | 43.7만 |
|---|
| 2026.08.28 | ₩7,183 | ₩7,477 | ₩6,794 | ₩6,874 | -4.29% | 59.1만 |
|---|
| 2026.08.27 | ₩7,223 | ₩7,437 | ₩7,049 | ₩7,196 | -0.37% | 35.4만 |
|---|
| 2026.08.26 | ₩7,303 | ₩7,303 | ₩7,081 | ₩7,209 | -1.28% | 49.3만 |
|---|
| 2026.08.25 | ₩7,116 | ₩7,343 | ₩6,995 | ₩7,250 | +1.88% | 129.5만 |
|---|
| 2026.08.24 | ₩7,209 | ₩7,317 | ₩7,000 | ₩7,102 | -1.49% | 46.8만 |
|---|
| 2026.08.21 | ₩7,049 | ₩7,243 | ₩6,995 | ₩7,142 | +1.33% | 44.2만 |
|---|
| 2026.08.20 | ₩7,236 | ₩7,370 | ₩6,955 | ₩6,982 | -3.52% | 60.7만 |
|---|
| 2026.08.19 | ₩7,531 | ₩7,571 | ₩7,236 | ₩7,250 | -3.74% | 46.1만 |
|---|
| 2026.08.18 | ₩7,960 | ₩8,040 | ₩7,518 | ₩7,531 | -5.39% | 64만 |
|---|
| 2026.08.17 | ₩7,920 | ₩8,121 | ₩7,812 | ₩7,893 | -0.34% | 110.6만 |
|---|
| 2026.08.14 | ₩7,397 | ₩7,451 | ₩7,129 | ₩7,370 | -0.36% | 70.3만 |
|---|
| 2026.08.13 | ₩7,250 | ₩7,504 | ₩7,156 | ₩7,343 | +1.29% | 113.6만 |
|---|
| 2026.08.12 | ₩6,968 | ₩7,370 | ₩6,901 | ₩7,142 | +2.50% | 268.7만 |
|---|
| 2026.08.11 | ₩7,658 | ₩7,906 | ₩6,781 | ₩6,834 | -10.76% | 562만 |
|---|
| 2026.08.10 | ₩9,796 | ₩10,238 | ₩9,467 | ₩9,702 | -0.96% | 31.4만 |
|---|
| 2026.08.07 | ₩9,621 | ₩9,970 | ₩9,461 | ₩9,836 | +2.23% | 12.2만 |
|---|
| 2026.08.06 | ₩9,528 | ₩9,528 | ₩9,400 | ₩9,487 | -0.42% | 7.5만 |
|---|
| 2026.08.05 | ₩9,407 | ₩9,514 | ₩9,367 | ₩9,434 | +0.28% | 11만 |
|---|
| 2026.08.04 | ₩9,193 | ₩9,568 | ₩9,063 | ₩9,554 | +3.94% | 10.5만 |
|---|
| 2026.08.03 | ₩9,219 | ₩9,340 | ₩8,804 | ₩9,126 | -1.02% | 15.5만 |
|---|
| 2026.07.31 | ₩9,018 | ₩9,179 | ₩8,764 | ₩9,166 | +1.63% | 11.3만 |
|---|
| 2026.07.30 | ₩9,179 | ₩9,206 | ₩8,791 | ₩9,018 | -1.75% | 17.3만 |
|---|
| 2026.07.29 | ₩9,394 | ₩9,608 | ₩8,978 | ₩9,072 | -3.42% | 22.2만 |
|---|
| 2026.07.28 | ₩9,461 | ₩9,635 | ₩9,327 | ₩9,407 | -0.57% | 11.5만 |
|---|
| 2026.07.27 | ₩9,380 | ₩9,568 | ₩9,032 | ₩9,394 | +0.14% | 17.8만 |
|---|
| 2026.07.24 | ₩9,313 | ₩9,360 | ₩8,851 | ₩9,166 | -1.58% | 11만 |
|---|
| 2026.07.23 | ₩9,447 | ₩9,621 | ₩9,126 | ₩9,313 | -1.42% | 26.3만 |
|---|
| 2026.07.22 | ₩9,648 | ₩9,849 | ₩9,331 | ₩9,688 | +0.42% | 15.4만 |
|---|
| 2026.07.21 | ₩9,501 | ₩9,889 | ₩9,260 | ₩9,635 | +1.41% | 11.8만 |
|---|
| 2026.07.20 | ₩9,541 | ₩9,554 | ₩9,059 | ₩9,434 | -1.12% | 13.7만 |
|---|
| 2026.07.17 | ₩10,157 | ₩10,305 | ₩9,447 | ₩9,528 | -6.20% | 25.4만 |
|---|
| 2026.07.16 | ₩9,702 | ₩10,271 | ₩9,702 | ₩10,265 | +5.80% | 36.6만 |
|---|
| 2026.07.15 | ₩9,528 | ₩9,983 | ₩9,320 | ₩9,849 | +3.38% | 36.5만 |
|---|
| 2026.07.14 | ₩9,675 | ₩9,769 | ₩9,293 | ₩9,447 | -2.35% | 35.7만 |
|---|
| 2026.07.13 | ₩9,246 | ₩9,675 | ₩9,179 | ₩9,554 | +3.33% | 29.6만 |
|---|
| 2026.07.10 | ₩8,858 | ₩9,367 | ₩8,858 | ₩9,340 | +5.45% | 21.8만 |
|---|
| 2026.07.09 | ₩8,724 | ₩9,099 | ₩8,724 | ₩8,931 | +2.38% | 17.1만 |
|---|
| 2026.07.08 | ₩8,549 | ₩9,018 | ₩8,489 | ₩8,616 | +0.78% | 20만 |
|---|
| 2026.07.07 | ₩8,831 | ₩8,911 | ₩8,335 | ₩8,523 | -3.49% | 17.6만 |
|---|
| 2026.07.06 | ₩8,482 | ₩9,072 | ₩8,482 | ₩8,884 | +4.74% | 18.7만 |
|---|
| 2026.07.02 | ₩8,831 | ₩8,898 | ₩8,469 | ₩8,549 | -3.19% | 15만 |
|---|
| 2026.07.01 | ₩9,059 | ₩9,420 | ₩8,817 | ₩8,817 | -2.66% | 14.7만 |
|---|
| 2026.06.30 | ₩9,327 | ₩9,380 | ₩8,998 | ₩9,126 | -2.16% | 22.6만 |
|---|
| 2026.06.29 | ₩9,769 | ₩9,943 | ₩9,434 | ₩9,447 | -3.29% | 29.2만 |
|---|
| 2026.06.26 | ₩9,514 | ₩9,997 | ₩9,467 | ₩9,635 | +1.27% | 85.5만 |
|---|
| 2026.06.25 | ₩9,742 | ₩9,769 | ₩9,407 | ₩9,514 | -2.34% | 39.1만 |
|---|
| 2026.06.24 | ₩9,796 | ₩9,909 | ₩9,457 | ₩9,595 | -2.05% | 34만 |
|---|
| 2026.06.23 | ₩9,796 | ₩9,889 | ₩9,394 | ₩9,836 | +0.41% | 73.9만 |
|---|
| 2026.06.22 | ₩10,077 | ₩10,372 | ₩9,869 | ₩10,010 | -0.66% | 30.9만 |
|---|
| 2026.06.18 | ₩10,050 | ₩10,231 | ₩9,956 | ₩10,077 | +0.27% | 26.1만 |
|---|
| 2026.06.17 | ₩10,533 | ₩10,814 | ₩9,876 | ₩9,903 | -5.98% | 18.8만 |
|---|
| 2026.06.16 | ₩10,975 | ₩11,022 | ₩10,378 | ₩10,533 | -4.03% | 31.2만 |
|---|
| 2026.06.15 | ₩11,350 | ₩11,631 | ₩10,613 | ₩10,854 | -4.37% | 38.9만 |
|---|
| 2026.06.12 | ₩11,256 | ₩11,672 | ₩10,917 | ₩11,189 | -0.60% | 37.4만 |
|---|
| 2026.06.11 | ₩10,801 | ₩11,350 | ₩10,519 | ₩11,256 | +4.22% | 76.6만 |
|---|
| 2026.06.10 | ₩10,425 | ₩10,921 | ₩10,157 | ₩10,747 | +3.08% | 38.1만 |
|---|
| 2026.06.09 | ₩9,782 | ₩11,082 | ₩9,782 | ₩10,734 | +9.73% | 93.4만 |
|---|
| 2026.06.08 | ₩8,871 | ₩9,876 | ₩8,871 | ₩9,595 | +8.16% | 35.9만 |
|---|
| 2026.06.05 | ₩8,549 | ₩8,683 | ₩8,295 | ₩8,563 | +0.16% | 18.4만 |
|---|
| 2026.06.04 | ₩8,067 | ₩8,777 | ₩7,940 | ₩8,683 | +7.64% | 57.7만 |
|---|
| 2026.06.03 | ₩8,027 | ₩8,174 | ₩7,759 | ₩8,067 | +0.50% | 33.4만 |
|---|
| 2026.06.02 | ₩7,451 | ₩8,114 | ₩7,451 | ₩8,013 | +7.55% | 19.4만 |
|---|
| 2026.06.01 | ₩7,424 | ₩7,605 | ₩7,250 | ₩7,544 | +1.62% | 14.5만 |
|---|
| 2026.05.29 | ₩7,370 | ₩7,437 | ₩7,149 | ₩7,330 | -0.55% | 12.6만 |
|---|
| 2026.05.28 | ₩7,035 | ₩7,357 | ₩6,888 | ₩7,317 | +4.00% | 22.1만 |
|---|
| 2026.05.27 | ₩7,142 | ₩7,357 | ₩6,995 | ₩7,035 | -1.50% | 18.9만 |
|---|
| 2026.05.26 | ₩6,901 | ₩7,256 | ₩6,821 | ₩7,075 | +2.52% | 24.5만 |
|---|
| 2026.05.22 | ₩6,848 | ₩6,888 | ₩6,660 | ₩6,794 | -0.78% | 21.3만 |
|---|
| 2026.05.21 | ₩6,700 | ₩6,968 | ₩6,633 | ₩6,834 | +2.00% | 24.1만 |
|---|
| 2026.05.20 | ₩6,606 | ₩6,955 | ₩6,499 | ₩6,834 | +3.45% | 29.5만 |
|---|
| 2026.05.19 | ₩6,606 | ₩6,949 | ₩6,593 | ₩6,593 | -0.20% | 48.6만 |
|---|
| 2026.05.18 | ₩6,767 | ₩6,901 | ₩6,646 | ₩6,727 | -0.59% | 55.2만 |
|---|
| 2026.05.15 | ₩7,035 | ₩7,162 | ₩6,579 | ₩6,593 | -6.29% | 50.7만 |
|---|
| 2026.05.14 | ₩7,263 | ₩7,639 | ₩7,022 | ₩7,075 | -2.58% | 104.4만 |
|---|
| 2026.05.13 | ₩7,611 | ₩7,719 | ₩7,250 | ₩7,290 | -4.23% | 40.4만 |
|---|
| 2026.05.12 | ₩8,174 | ₩8,348 | ₩7,665 | ₩7,786 | -4.75% | 48.7만 |
|---|
| 2026.05.11 | ₩7,987 | ₩8,496 | ₩7,665 | ₩8,268 | +3.52% | 31.1만 |
|---|
| 2026.05.08 | ₩8,817 | ₩9,447 | ₩7,973 | ₩7,973 | -9.57% | 108만 |
|---|
| 2026.05.07 | ₩9,956 | ₩10,224 | ₩9,809 | ₩9,836 | -1.21% | 17.7만 |
|---|
| 2026.05.06 | ₩9,554 | ₩9,889 | ₩9,447 | ₩9,809 | +2.66% | 12.1만 |
|---|
| 2026.05.05 | ₩9,742 | ₩9,755 | ₩9,126 | ₩9,407 | -3.44% | 24.8만 |
|---|
| 2026.05.04 | ₩10,077 | ₩10,278 | ₩9,574 | ₩9,635 | -4.39% | 24만 |
|---|
| 2026.05.01 | ₩9,983 | ₩10,693 | ₩9,822 | ₩10,184 | +2.01% | 49.9만 |
|---|
| 2026.04.30 | ₩9,608 | ₩9,876 | ₩9,595 | ₩9,849 | +2.51% | 41.3만 |
|---|
| 2026.04.29 | ₩9,796 | ₩9,970 | ₩9,521 | ₩9,608 | -1.92% | 20.2만 |
|---|
| 2026.04.28 | ₩9,487 | ₩9,863 | ₩9,193 | ₩9,836 | +3.67% | 23.1만 |
|---|
| 2026.04.27 | ₩9,394 | ₩9,501 | ₩9,286 | ₩9,487 | +1.00% | 15.8만 |
|---|
| 2026.04.24 | ₩8,992 | ₩9,494 | ₩8,898 | ₩9,380 | +4.32% | 21.4만 |
|---|
| 2026.04.23 | ₩8,965 | ₩9,353 | ₩8,925 | ₩8,992 | +0.30% | 22.9만 |
|---|
| 2026.04.22 | ₩9,380 | ₩9,447 | ₩8,898 | ₩8,925 | -4.86% | 23.7만 |
|---|
| 2026.04.21 | ₩9,621 | ₩9,648 | ₩9,099 | ₩9,233 | -4.04% | 66.1만 |
|---|
| 2026.04.20 | ₩9,822 | ₩10,211 | ₩9,226 | ₩9,581 | -2.46% | 176.9만 |
|---|
| 2026.04.17 | ₩9,340 | ₩9,943 | ₩9,152 | ₩9,876 | +5.74% | 129.6만 |
|---|
| 2026.04.16 | ₩9,353 | ₩9,447 | ₩8,965 | ₩9,152 | -2.15% | 83.5만 |
|---|
| 2026.04.15 | ₩9,380 | ₩9,394 | ₩9,202 | ₩9,367 | -0.14% | 21.2만 |
|---|
| 2026.04.14 | ₩9,487 | ₩9,668 | ₩9,233 | ₩9,380 | -1.13% | 56.4만 |
|---|
| 2026.04.13 | ₩9,112 | ₩9,447 | ₩8,965 | ₩9,407 | +3.24% | 28.4만 |
|---|
| 2026.04.10 | ₩9,340 | ₩9,501 | ₩9,099 | ₩9,166 | -1.87% | 21.6만 |
|---|
| 2026.04.09 | ₩9,353 | ₩9,447 | ₩9,300 | ₩9,340 | -0.14% | 14만 |
|---|
| 2026.04.08 | ₩9,809 | ₩10,090 | ₩9,300 | ₩9,353 | -4.64% | 17.4만 |
|---|
| 2026.04.07 | ₩9,126 | ₩9,313 | ₩8,978 | ₩9,260 | +1.47% | 11.3만 |
|---|
| 2026.04.06 | ₩9,005 | ₩9,239 | ₩8,764 | ₩9,206 | +2.23% | 14.5만 |
|---|
| 2026.04.02 | ₩8,643 | ₩9,018 | ₩8,643 | ₩8,992 | +4.03% | 16.4만 |
|---|
| 2026.04.01 | ₩9,139 | ₩9,340 | ₩8,911 | ₩8,938 | -2.20% | 13만 |
|---|
| 2026.03.31 | ₩8,750 | ₩9,327 | ₩8,657 | ₩9,085 | +3.83% | 14.5만 |
|---|
| 2026.03.30 | ₩8,576 | ₩8,657 | ₩8,402 | ₩8,563 | -0.16% | 15.7만 |
|---|
| 2026.03.27 | ₩8,496 | ₩8,616 | ₩8,261 | ₩8,469 | -0.32% | 14.8만 |
|---|
| 2026.03.26 | ₩8,844 | ₩8,986 | ₩8,603 | ₩8,630 | -2.42% | 20.3만 |
|---|
| 2026.03.25 | ₩9,059 | ₩9,085 | ₩8,596 | ₩8,898 | -1.78% | 34.3만 |
|---|
| 2026.03.24 | ₩8,590 | ₩9,179 | ₩8,482 | ₩8,898 | +3.59% | 31.9만 |
|---|
| 2026.03.23 | ₩8,670 | ₩8,938 | ₩8,489 | ₩8,724 | +0.62% | 34.5만 |
|---|
| 2026.03.20 | ₩8,281 | ₩8,764 | ₩8,080 | ₩8,362 | +0.97% | 47만 |
|---|
| 2026.03.19 | ₩8,188 | ₩8,543 | ₩8,067 | ₩8,295 | +1.31% | 27.1만 |
|---|
| 2026.03.18 | ₩8,804 | ₩8,951 | ₩8,201 | ₩8,241 | -6.39% | 35만 |
|---|
| 2026.03.17 | ₩8,683 | ₩9,146 | ₩8,147 | ₩8,415 | -3.09% | 28.4만 |
|---|
| 2026.03.16 | ₩8,389 | ₩8,697 | ₩8,389 | ₩8,576 | +2.24% | 19.3만 |
|---|
| 2026.03.13 | ₩8,121 | ₩8,509 | ₩7,973 | ₩8,188 | +0.83% | 17.4만 |
|---|
| 2026.03.12 | ₩8,228 | ₩8,389 | ₩8,000 | ₩8,107 | -1.47% | 22.4만 |
|---|
| 2026.03.11 | ₩8,549 | ₩8,616 | ₩8,362 | ₩8,482 | -0.78% | 25만 |
|---|
| 2026.03.10 | ₩8,844 | ₩9,112 | ₩8,348 | ₩8,576 | -3.03% | 40.6만 |
|---|
| 2026.03.09 | ₩8,509 | ₩9,059 | ₩8,255 | ₩8,978 | +5.51% | 32.3만 |
|---|
| 2026.03.06 | ₩9,166 | ₩9,246 | ₩8,750 | ₩8,791 | -4.09% | 23.8만 |
|---|
| 2026.03.05 | ₩9,889 | ₩9,909 | ₩9,092 | ₩9,434 | -4.61% | 28.4만 |
|---|
| 2026.03.04 | ₩10,251 | ₩10,559 | ₩9,930 | ₩10,037 | -2.09% | 15.8만 |
|---|
| 2026.03.03 | ₩9,970 | ₩10,385 | ₩9,119 | ₩10,077 | +1.08% | 28.5만 |
|---|
| 2026.03.02 | ₩9,876 | ₩10,533 | ₩9,849 | ₩10,452 | +5.83% | 12.9만 |
|---|
| 2026.02.27 | ₩10,077 | ₩10,231 | ₩9,876 | ₩10,144 | +0.66% | 16.2만 |
|---|
| 2026.02.26 | ₩10,157 | ₩10,358 | ₩9,903 | ₩10,157 | 0.00% | 14.3만 |
|---|
| 2026.02.25 | ₩10,104 | ₩10,372 | ₩9,708 | ₩10,117 | +0.13% | 16.9만 |
|---|
| 2026.02.24 | ₩9,729 | ₩10,131 | ₩9,487 | ₩10,010 | +2.89% | 40.9만 |
|---|
| 2026.02.23 | ₩9,836 | ₩10,064 | ₩9,380 | ₩9,715 | -1.23% | 38.7만 |
|---|
| 2026.02.20 | ₩9,528 | ₩10,144 | ₩9,407 | ₩9,997 | +4.92% | 18.4만 |
|---|
| 2026.02.19 | ₩9,394 | ₩9,729 | ₩9,353 | ₩9,568 | +1.85% | 25.7만 |
|---|
| 2026.02.18 | ₩9,809 | ₩10,305 | ₩9,481 | ₩9,568 | -2.46% | 28.5만 |
|---|
| 2026.02.17 | ₩9,447 | ₩10,144 | ₩9,387 | ₩9,822 | +3.97% | 23.5만 |
|---|
| 2026.02.13 | ₩9,702 | ₩9,876 | ₩9,206 | ₩9,454 | -2.56% | 29.9만 |
|---|
| 2026.02.12 | ₩10,841 | ₩10,841 | ₩9,233 | ₩9,621 | -11.25% | 42.4만 |
|---|
| 2026.02.11 | ₩10,452 | ₩10,901 | ₩9,554 | ₩10,801 | +3.33% | 52만 |
|---|
| 2026.02.10 | ₩11,645 | ₩11,966 | ₩10,265 | ₩10,412 | -10.59% | 119.6만 |
|---|
| 2026.02.09 | ₩14,204 | ₩14,246 | ₩13,615 | ₩13,990 | -1.51% | 34.3만 |
|---|
| 2026.02.06 | ₩13,601 | ₩14,204 | ₩13,534 | ₩14,043 | +3.25% | 25.8만 |
|---|
| 2026.02.05 | ₩13,963 | ₩14,070 | ₩13,333 | ₩13,467 | -3.55% | 17.8만 |
|---|
| 2026.02.04 | ₩14,258 | ₩14,405 | ₩13,534 | ₩14,043 | -1.50% | 21.8만 |
|---|
| 2026.02.03 | ₩14,164 | ₩14,700 | ₩13,896 | ₩14,124 | -0.28% | 36.7만 |
|---|
| 2026.02.02 | ₩13,481 | ₩14,084 | ₩13,347 | ₩14,057 | +4.27% | 63.5만 |
|---|
| 2026.01.30 | ₩13,280 | ₩13,668 | ₩13,092 | ₩13,507 | +1.72% | 21.1만 |
|---|
| 2026.01.29 | ₩13,226 | ₩13,682 | ₩12,945 | ₩13,481 | +1.93% | 15.1만 |
|---|
| 2026.01.28 | ₩13,507 | ₩13,521 | ₩12,985 | ₩13,199 | -2.28% | 6.7만 |
|---|
| 2026.01.27 | ₩13,105 | ₩13,561 | ₩13,045 | ₩13,414 | +2.35% | 9.8만 |
|---|
| 2026.01.26 | ₩13,440 | ₩13,735 | ₩12,904 | ₩13,146 | -2.19% | 12.4만 |
|---|
| 2026.01.23 | ₩14,097 | ₩14,271 | ₩13,454 | ₩13,454 | -4.56% | 9만 |
|---|
| 2026.01.22 | ₩13,722 | ₩14,030 | ₩13,494 | ₩14,003 | +2.05% | 28.9만 |
|---|
| 2026.01.21 | ₩13,065 | ₩13,668 | ₩12,744 | ₩13,628 | +4.31% | 20.3만 |
|---|
| 2026.01.20 | ₩13,052 | ₩13,507 | ₩12,663 | ₩12,703 | -2.67% | 10.7만 |
|---|
| 2026.01.16 | ₩13,427 | ₩13,899 | ₩13,270 | ₩13,387 | -0.30% | 21.9만 |
|---|
| 2026.01.15 | ₩13,079 | ₩13,601 | ₩13,012 | ₩13,414 | +2.56% | 26.1만 |
|---|
| 2026.01.14 | ₩13,079 | ₩13,333 | ₩12,610 | ₩12,958 | -0.92% | 58만 |
|---|
| 2026.01.13 | ₩12,998 | ₩13,333 | ₩12,744 | ₩13,146 | +1.13% | 12.9만 |
|---|
| 2026.01.12 | ₩12,904 | ₩13,387 | ₩12,878 | ₩13,199 | +2.28% | 9.8만 |
|---|
| 2026.01.09 | ₩13,789 | ₩13,829 | ₩12,904 | ₩13,025 | -5.54% | 13.8만 |
|---|
| 2026.01.08 | ₩13,481 | ₩14,023 | ₩13,012 | ₩13,735 | +1.89% | 20.8만 |
|---|
| 2026.01.07 | ₩13,628 | ₩13,842 | ₩13,293 | ₩13,507 | -0.88% | 16.1만 |
|---|
| 2026.01.06 | ₩13,105 | ₩13,876 | ₩13,065 | ₩13,762 | +5.01% | 17.8만 |
|---|
| 2026.01.05 | ₩13,146 | ₩13,775 | ₩13,132 | ₩13,199 | +0.41% | 20.4만 |
|---|
| 2026.01.02 | ₩13,025 | ₩13,293 | ₩12,650 | ₩13,146 | +0.93% | 12.1만 |
|---|
| 2025.12.31 | ₩13,159 | ₩13,159 | ₩12,797 | ₩12,918 | -1.83% | 7.5만 |
|---|
| 2025.12.30 | ₩13,199 | ₩13,333 | ₩13,105 | ₩13,172 | -0.20% | 9.5만 |
|---|
| 2025.12.29 | ₩13,400 | ₩13,534 | ₩13,058 | ₩13,239 | -1.20% | 10.5만 |
|---|
| 2025.12.26 | ₩13,293 | ₩13,548 | ₩13,206 | ₩13,400 | +0.81% | 7.4만 |
|---|
| 2025.12.24 | ₩13,320 | ₩13,475 | ₩12,730 | ₩13,387 | +0.50% | 7.1만 |
|---|
| 2025.12.23 | ₩13,320 | ₩13,521 | ₩13,152 | ₩13,333 | +0.10% | 10.1만 |
|---|
| 2025.12.22 | ₩13,146 | ₩13,655 | ₩13,105 | ₩13,427 | +2.14% | 16.1만 |
|---|
| 2025.12.19 | ₩13,293 | ₩13,454 | ₩12,730 | ₩13,065 | -1.71% | 41만 |
|---|
| 2025.12.18 | ₩13,387 | ₩13,675 | ₩13,280 | ₩13,333 | -0.40% | 19.9만 |
|---|
| 2025.12.17 | ₩13,427 | ₩13,773 | ₩13,159 | ₩13,172 | -1.90% | 23만 |
|---|
| 2025.12.16 | ₩13,682 | ₩13,923 | ₩13,360 | ₩13,387 | -2.15% | 26.1만 |
|---|
| 2025.12.15 | ₩13,400 | ₩14,043 | ₩13,186 | ₩13,534 | +1.00% | 25.3만 |
|---|
| 2025.12.12 | ₩13,775 | ₩14,399 | ₩13,219 | ₩13,333 | -3.21% | 21.2만 |
|---|
| 2025.12.11 | ₩13,400 | ₩13,896 | ₩13,324 | ₩13,695 | +2.20% | 25.4만 |
|---|
| 2025.12.10 | ₩12,878 | ₩13,615 | ₩12,636 | ₩13,467 | +4.58% | 27.4만 |
|---|
| 2025.12.09 | ₩12,556 | ₩13,172 | ₩12,127 | ₩12,931 | +2.99% | 36.3만 |
|---|
| 2025.12.08 | ₩12,717 | ₩12,904 | ₩12,284 | ₩12,543 | -1.37% | 15.3만 |
|---|
| 2025.12.05 | ₩12,382 | ₩12,596 | ₩12,114 | ₩12,569 | +1.52% | 18.4만 |
|---|
| 2025.12.04 | ₩12,301 | ₩12,576 | ₩12,033 | ₩12,301 | 0.00% | 17.8만 |
|---|
| 2025.12.03 | ₩12,127 | ₩12,985 | ₩12,127 | ₩12,315 | +1.55% | 16.3만 |
|---|
| 2025.12.02 | ₩11,444 | ₩12,154 | ₩11,243 | ₩12,060 | +5.39% | 25.5만 |
|---|
| 2025.12.01 | ₩10,760 | ₩11,417 | ₩10,734 | ₩11,283 | +4.86% | 17.3만 |
|---|
| 2025.11.28 | ₩10,921 | ₩11,055 | ₩10,861 | ₩10,935 | +0.12% | 6.9만 |
|---|
| 2025.11.26 | ₩10,894 | ₩11,122 | ₩10,523 | ₩10,921 | +0.25% | 17만 |
|---|
| 2025.11.25 | ₩9,943 | ₩11,069 | ₩9,943 | ₩10,921 | +9.84% | 21.8만 |
|---|
| 2025.11.24 | ₩9,796 | ₩10,010 | ₩9,608 | ₩9,943 | +1.50% | 13.3만 |
|---|
| 2025.11.21 | ₩9,514 | ₩10,037 | ₩9,514 | ₩9,782 | +2.82% | 26.5만 |
|---|
| 2025.11.20 | ₩9,796 | ₩10,037 | ₩9,447 | ₩9,514 | -2.87% | 15.7만 |
|---|
| 2025.11.19 | ₩9,809 | ₩9,903 | ₩9,553 | ₩9,675 | -1.37% | 21.1만 |
|---|
| 2025.11.18 | ₩9,139 | ₩9,789 | ₩9,079 | ₩9,715 | +6.30% | 25.2만 |
|---|
| 2025.11.17 | ₩9,648 | ₩9,950 | ₩9,246 | ₩9,260 | -4.03% | 20.2만 |
|---|
| 2025.11.14 | ₩10,278 | ₩10,399 | ₩9,702 | ₩9,742 | -5.22% | 18.1만 |
|---|
| 2025.11.13 | ₩11,444 | ₩11,578 | ₩10,332 | ₩10,452 | -8.67% | 31.1만 |
|---|
| 2025.11.12 | ₩9,943 | ₩11,725 | ₩9,903 | ₩11,457 | +15.23% | 125.1만 |
|---|
| 2025.11.11 | ₩8,697 | ₩9,152 | ₩8,268 | ₩8,817 | +1.39% | 27.3만 |
|---|
| 2025.11.10 | ₩8,884 | ₩9,126 | ₩8,616 | ₩8,643 | -2.71% | 16.5만 |
|---|
| 2025.11.07 | ₩9,233 | ₩9,541 | ₩8,576 | ₩8,844 | -4.21% | 18.7만 |
|---|
| 2025.11.06 | ₩9,715 | ₩9,715 | ₩9,239 | ₩9,340 | -3.86% | 14.5만 |
|---|
| 2025.11.05 | ₩9,541 | ₩9,970 | ₩9,139 | ₩9,715 | +1.83% | 11.5만 |
|---|
| 2025.11.04 | ₩9,688 | ₩9,715 | ₩9,447 | ₩9,487 | -2.07% | 13.2만 |
|---|
| 2025.11.03 | ₩10,050 | ₩10,318 | ₩9,809 | ₩9,930 | -1.20% | 19.4만 |
|---|
| 2025.10.31 | ₩9,608 | ₩10,077 | ₩9,367 | ₩10,023 | +4.32% | 19.7만 |
|---|
| 2025.10.30 | ₩9,648 | ₩9,755 | ₩9,166 | ₩9,608 | -0.42% | 24.6만 |
|---|
| 2025.10.29 | ₩9,112 | ₩10,546 | ₩8,657 | ₩9,715 | +6.62% | 56.8만 |
|---|
| 2025.10.28 | ₩9,005 | ₩9,179 | ₩8,687 | ₩9,112 | +1.19% | 32.6만 |
|---|
| 2025.10.27 | ₩9,193 | ₩9,340 | ₩8,978 | ₩8,992 | -2.19% | 16.2만 |
|---|
| 2025.10.24 | ₩9,514 | ₩9,514 | ₩9,152 | ₩9,193 | -3.38% | 8.2만 |
|---|
| 2025.10.23 | ₩9,219 | ₩9,474 | ₩9,010 | ₩9,447 | +2.47% | 9.9만 |
|---|
| 2025.10.22 | ₩9,139 | ₩9,367 | ₩8,831 | ₩9,219 | +0.88% | 17.6만 |
|---|
| 2025.10.21 | ₩8,228 | ₩9,246 | ₩8,214 | ₩9,099 | +10.59% | 22.6만 |
|---|
| 2025.10.20 | ₩8,281 | ₩8,335 | ₩7,940 | ₩8,228 | -0.65% | 17.7만 |
|---|
| 2025.10.17 | ₩7,960 | ₩8,147 | ₩7,772 | ₩8,134 | +2.19% | 11.5만 |
|---|
| 2025.10.16 | ₩8,536 | ₩8,650 | ₩7,853 | ₩7,987 | -6.44% | 7.3만 |
|---|
| 2025.10.15 | ₩8,134 | ₩8,536 | ₩8,134 | ₩8,469 | +4.12% | 13.8만 |
|---|
| 2025.10.14 | ₩8,000 | ₩8,362 | ₩7,804 | ₩8,214 | +2.68% | 6.5만 |
|---|
| 2025.10.13 | ₩7,799 | ₩8,335 | ₩7,732 | ₩8,107 | +3.95% | 11.8만 |
|---|
| 2025.10.10 | ₩8,255 | ₩8,322 | ₩7,719 | ₩7,786 | -5.68% | 19.1만 |
|---|