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 | ₩4,733 | ₩4,840 | ₩4,586 | ₩4,786 | +1.13% | 52.4만 |
| 2026.10.08 | ₩4,532 | ₩4,726 | ₩4,427 | ₩4,693 | +3.54% | 69.2만 |
| 2026.10.07 | ₩4,479 | ₩4,599 | ₩4,359 | ₩4,573 | +2.09% | 54.4만 |
| 2026.10.06 | ₩4,827 | ₩4,860 | ₩4,559 | ₩4,573 | -5.26% | 50만 |
| 2026.10.05 | ₩4,773 | ₩4,860 | ₩4,639 | ₩4,800 | +0.56% | 47.5만 |
| 2026.10.02 | ₩4,800 | ₩4,827 | ₩4,653 | ₩4,760 | -0.84% | 56만 |
| 2026.10.01 | ₩4,613 | ₩4,733 | ₩4,466 | ₩4,679 | +1.45% | 65.5만 |
| 2026.09.30 | ₩4,813 | ₩4,873 | ₩4,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,666 |
| -3.06% |
| 71.1만 |
| 2026.09.29 | ₩4,760 | ₩4,893 | ₩4,720 | ₩4,813 | +1.12% | 80만 |
|---|
| 2026.09.28 | ₩4,920 | ₩4,987 | ₩4,706 | ₩4,720 | -4.08% | 188.4만 |
|---|
| 2026.09.25 | ₩5,094 | ₩5,174 | ₩4,907 | ₩4,920 | -3.41% | 77.9만 |
|---|
| 2026.09.24 | ₩5,254 | ₩5,348 | ₩4,880 | ₩5,054 | -3.82% | 169.5만 |
|---|
| 2026.09.23 | ₩5,361 | ₩5,435 | ₩5,154 | ₩5,161 | -3.74% | 64.1만 |
|---|
| 2026.09.22 | ₩5,455 | ₩5,649 | ₩5,241 | ₩5,294 | -2.94% | 72.9만 |
|---|
| 2026.09.21 | ₩5,361 | ₩5,468 | ₩4,813 | ₩5,361 | 0.00% | 324.9만 |
|---|
| 2026.09.18 | ₩5,629 | ₩5,669 | ₩5,328 | ₩5,361 | -4.75% | 197.4만 |
|---|
| 2026.09.17 | ₩6,418 | ₩6,418 | ₩5,241 | ₩5,615 | -12.50% | 301.7만 |
|---|
| 2026.09.16 | ₩6,431 | ₩6,551 | ₩6,244 | ₩6,377 | -0.83% | 48.5만 |
|---|
| 2026.09.15 | ₩6,819 | ₩6,819 | ₩6,351 | ₩6,498 | -4.71% | 41.6만 |
|---|
| 2026.09.14 | ₩6,418 | ₩6,712 | ₩6,337 | ₩6,618 | +3.12% | 33만 |
|---|
| 2026.09.11 | ₩6,812 | ₩6,812 | ₩6,444 | ₩6,484 | -4.81% | 27.8만 |
|---|
| 2026.09.10 | ₩6,712 | ₩6,885 | ₩6,618 | ₩6,672 | -0.60% | 29.6만 |
|---|
| 2026.09.09 | ₩6,966 | ₩6,966 | ₩6,645 | ₩6,738 | -3.26% | 27.1만 |
|---|
| 2026.09.08 | ₩6,885 | ₩7,132 | ₩6,819 | ₩7,033 | +2.14% | 65.4만 |
|---|
| 2026.09.04 | ₩6,685 | ₩6,912 | ₩6,565 | ₩6,845 | +2.40% | 38.9만 |
|---|
| 2026.09.03 | ₩6,605 | ₩6,718 | ₩6,484 | ₩6,685 | +1.21% | 23.1만 |
|---|
| 2026.09.02 | ₩6,631 | ₩6,752 | ₩6,571 | ₩6,605 | -0.40% | 34.8만 |
|---|
| 2026.09.01 | ₩6,658 | ₩6,832 | ₩6,565 | ₩6,618 | -0.60% | 35.9만 |
|---|
| 2026.08.31 | ₩6,752 | ₩6,859 | ₩6,658 | ₩6,738 | -0.20% | 43.7만 |
|---|
| 2026.08.28 | ₩7,166 | ₩7,460 | ₩6,779 | ₩6,859 | -4.29% | 59.1만 |
|---|
| 2026.08.27 | ₩7,206 | ₩7,420 | ₩7,033 | ₩7,180 | -0.37% | 35.4만 |
|---|
| 2026.08.26 | ₩7,287 | ₩7,287 | ₩7,065 | ₩7,193 | -1.28% | 49.3만 |
|---|
| 2026.08.25 | ₩7,099 | ₩7,327 | ₩6,979 | ₩7,233 | +1.88% | 129.5만 |
|---|
| 2026.08.24 | ₩7,193 | ₩7,300 | ₩6,984 | ₩7,086 | -1.49% | 46.8만 |
|---|
| 2026.08.21 | ₩7,033 | ₩7,226 | ₩6,979 | ₩7,126 | +1.33% | 44.2만 |
|---|
| 2026.08.20 | ₩7,220 | ₩7,353 | ₩6,939 | ₩6,966 | -3.52% | 60.7만 |
|---|
| 2026.08.19 | ₩7,514 | ₩7,554 | ₩7,220 | ₩7,233 | -3.74% | 46.1만 |
|---|
| 2026.08.18 | ₩7,942 | ₩8,022 | ₩7,501 | ₩7,514 | -5.39% | 64만 |
|---|
| 2026.08.17 | ₩7,902 | ₩8,102 | ₩7,795 | ₩7,875 | -0.34% | 110.6만 |
|---|
| 2026.08.14 | ₩7,380 | ₩7,434 | ₩7,113 | ₩7,353 | -0.36% | 70.3만 |
|---|
| 2026.08.13 | ₩7,233 | ₩7,487 | ₩7,140 | ₩7,327 | +1.29% | 113.6만 |
|---|
| 2026.08.12 | ₩6,952 | ₩7,353 | ₩6,885 | ₩7,126 | +2.50% | 268.7만 |
|---|
| 2026.08.11 | ₩7,641 | ₩7,888 | ₩6,765 | ₩6,819 | -10.76% | 562만 |
|---|
| 2026.08.10 | ₩9,773 | ₩10,215 | ₩9,446 | ₩9,680 | -0.96% | 31.4만 |
|---|
| 2026.08.07 | ₩9,600 | ₩9,947 | ₩9,439 | ₩9,814 | +2.23% | 12.2만 |
|---|
| 2026.08.06 | ₩9,506 | ₩9,506 | ₩9,379 | ₩9,466 | -0.42% | 7.5만 |
|---|
| 2026.08.05 | ₩9,386 | ₩9,493 | ₩9,346 | ₩9,412 | +0.28% | 11만 |
|---|
| 2026.08.04 | ₩9,172 | ₩9,546 | ₩9,042 | ₩9,533 | +3.94% | 10.5만 |
|---|
| 2026.08.03 | ₩9,198 | ₩9,319 | ₩8,784 | ₩9,105 | -1.02% | 15.5만 |
|---|
| 2026.07.31 | ₩8,998 | ₩9,158 | ₩8,744 | ₩9,145 | +1.63% | 11.3만 |
|---|
| 2026.07.30 | ₩9,158 | ₩9,185 | ₩8,771 | ₩8,998 | -1.75% | 17.3만 |
|---|
| 2026.07.29 | ₩9,372 | ₩9,586 | ₩8,958 | ₩9,051 | -3.42% | 22.2만 |
|---|
| 2026.07.28 | ₩9,439 | ₩9,613 | ₩9,305 | ₩9,386 | -0.57% | 11.5만 |
|---|
| 2026.07.27 | ₩9,359 | ₩9,546 | ₩9,011 | ₩9,372 | +0.14% | 17.8만 |
|---|
| 2026.07.24 | ₩9,292 | ₩9,339 | ₩8,831 | ₩9,145 | -1.58% | 11만 |
|---|
| 2026.07.23 | ₩9,426 | ₩9,600 | ₩9,105 | ₩9,292 | -1.42% | 26.3만 |
|---|
| 2026.07.22 | ₩9,626 | ₩9,827 | ₩9,309 | ₩9,666 | +0.42% | 15.4만 |
|---|
| 2026.07.21 | ₩9,479 | ₩9,867 | ₩9,239 | ₩9,613 | +1.41% | 11.8만 |
|---|
| 2026.07.20 | ₩9,519 | ₩9,533 | ₩9,038 | ₩9,412 | -1.12% | 13.7만 |
|---|
| 2026.07.17 | ₩10,134 | ₩10,281 | ₩9,426 | ₩9,506 | -6.20% | 25.4만 |
|---|
| 2026.07.16 | ₩9,680 | ₩10,248 | ₩9,680 | ₩10,241 | +5.80% | 36.6만 |
|---|
| 2026.07.15 | ₩9,506 | ₩9,961 | ₩9,299 | ₩9,827 | +3.38% | 36.5만 |
|---|
| 2026.07.14 | ₩9,653 | ₩9,747 | ₩9,272 | ₩9,426 | -2.35% | 35.7만 |
|---|
| 2026.07.13 | ₩9,225 | ₩9,653 | ₩9,158 | ₩9,533 | +3.33% | 29.6만 |
|---|
| 2026.07.10 | ₩8,838 | ₩9,346 | ₩8,838 | ₩9,319 | +5.45% | 21.8만 |
|---|
| 2026.07.09 | ₩8,704 | ₩9,078 | ₩8,704 | ₩8,911 | +2.38% | 17.1만 |
|---|
| 2026.07.08 | ₩8,530 | ₩8,998 | ₩8,470 | ₩8,597 | +0.78% | 20만 |
|---|
| 2026.07.07 | ₩8,811 | ₩8,891 | ₩8,316 | ₩8,503 | -3.49% | 17.6만 |
|---|
| 2026.07.06 | ₩8,463 | ₩9,051 | ₩8,463 | ₩8,864 | +4.74% | 18.7만 |
|---|
| 2026.07.02 | ₩8,811 | ₩8,878 | ₩8,450 | ₩8,530 | -3.19% | 15만 |
|---|
| 2026.07.01 | ₩9,038 | ₩9,399 | ₩8,797 | ₩8,797 | -2.66% | 14.7만 |
|---|
| 2026.06.30 | ₩9,305 | ₩9,359 | ₩8,978 | ₩9,105 | -2.16% | 22.6만 |
|---|
| 2026.06.29 | ₩9,747 | ₩9,920 | ₩9,412 | ₩9,426 | -3.29% | 29.2만 |
|---|
| 2026.06.26 | ₩9,493 | ₩9,974 | ₩9,446 | ₩9,613 | +1.27% | 85.5만 |
|---|
| 2026.06.25 | ₩9,720 | ₩9,747 | ₩9,386 | ₩9,493 | -2.34% | 39.1만 |
|---|
| 2026.06.24 | ₩9,773 | ₩9,887 | ₩9,435 | ₩9,573 | -2.05% | 34만 |
|---|
| 2026.06.23 | ₩9,773 | ₩9,867 | ₩9,372 | ₩9,814 | +0.41% | 73.9만 |
|---|
| 2026.06.22 | ₩10,054 | ₩10,348 | ₩9,847 | ₩9,987 | -0.66% | 30.9만 |
|---|
| 2026.06.18 | ₩10,027 | ₩10,208 | ₩9,934 | ₩10,054 | +0.27% | 26.1만 |
|---|
| 2026.06.17 | ₩10,509 | ₩10,790 | ₩9,854 | ₩9,880 | -5.98% | 18.8만 |
|---|
| 2026.06.16 | ₩10,950 | ₩10,997 | ₩10,355 | ₩10,509 | -4.03% | 31.2만 |
|---|
| 2026.06.15 | ₩11,324 | ₩11,605 | ₩10,589 | ₩10,830 | -4.37% | 38.9만 |
|---|
| 2026.06.12 | ₩11,231 | ₩11,645 | ₩10,892 | ₩11,164 | -0.60% | 37.4만 |
|---|
| 2026.06.11 | ₩10,776 | ₩11,324 | ₩10,495 | ₩11,231 | +4.22% | 76.6만 |
|---|
| 2026.06.10 | ₩10,402 | ₩10,896 | ₩10,134 | ₩10,723 | +3.08% | 38.1만 |
|---|
| 2026.06.09 | ₩9,760 | ₩11,057 | ₩9,760 | ₩10,709 | +9.73% | 93.4만 |
|---|
| 2026.06.08 | ₩8,851 | ₩9,854 | ₩8,851 | ₩9,573 | +8.16% | 35.9만 |
|---|
| 2026.06.05 | ₩8,530 | ₩8,664 | ₩8,276 | ₩8,543 | +0.16% | 18.4만 |
|---|
| 2026.06.04 | ₩8,049 | ₩8,757 | ₩7,922 | ₩8,664 | +7.64% | 57.7만 |
|---|
| 2026.06.03 | ₩8,009 | ₩8,156 | ₩7,741 | ₩8,049 | +0.50% | 33.4만 |
|---|
| 2026.06.02 | ₩7,434 | ₩8,095 | ₩7,434 | ₩7,995 | +7.55% | 19.4만 |
|---|
| 2026.06.01 | ₩7,407 | ₩7,587 | ₩7,233 | ₩7,527 | +1.62% | 14.5만 |
|---|
| 2026.05.29 | ₩7,353 | ₩7,420 | ₩7,133 | ₩7,313 | -0.55% | 12.6만 |
|---|
| 2026.05.28 | ₩7,019 | ₩7,340 | ₩6,872 | ₩7,300 | +4.00% | 22.1만 |
|---|
| 2026.05.27 | ₩7,126 | ₩7,340 | ₩6,979 | ₩7,019 | -1.50% | 18.9만 |
|---|
| 2026.05.26 | ₩6,885 | ₩7,240 | ₩6,805 | ₩7,059 | +2.52% | 24.5만 |
|---|
| 2026.05.22 | ₩6,832 | ₩6,872 | ₩6,645 | ₩6,779 | -0.78% | 21.3만 |
|---|
| 2026.05.21 | ₩6,685 | ₩6,952 | ₩6,618 | ₩6,819 | +2.00% | 24.1만 |
|---|
| 2026.05.20 | ₩6,591 | ₩6,939 | ₩6,484 | ₩6,819 | +3.45% | 29.5만 |
|---|
| 2026.05.19 | ₩6,591 | ₩6,934 | ₩6,578 | ₩6,578 | -0.20% | 48.6만 |
|---|
| 2026.05.18 | ₩6,752 | ₩6,885 | ₩6,631 | ₩6,712 | -0.59% | 55.2만 |
|---|
| 2026.05.15 | ₩7,019 | ₩7,146 | ₩6,565 | ₩6,578 | -6.29% | 50.7만 |
|---|
| 2026.05.14 | ₩7,246 | ₩7,622 | ₩7,006 | ₩7,059 | -2.58% | 104.4만 |
|---|
| 2026.05.13 | ₩7,594 | ₩7,701 | ₩7,233 | ₩7,273 | -4.23% | 40.4만 |
|---|
| 2026.05.12 | ₩8,156 | ₩8,329 | ₩7,648 | ₩7,768 | -4.75% | 48.7만 |
|---|
| 2026.05.11 | ₩7,968 | ₩8,477 | ₩7,648 | ₩8,249 | +3.52% | 31.1만 |
|---|
| 2026.05.08 | ₩8,797 | ₩9,426 | ₩7,955 | ₩7,955 | -9.57% | 108만 |
|---|
| 2026.05.07 | ₩9,934 | ₩10,201 | ₩9,787 | ₩9,814 | -1.21% | 17.7만 |
|---|
| 2026.05.06 | ₩9,533 | ₩9,867 | ₩9,426 | ₩9,787 | +2.66% | 12.1만 |
|---|
| 2026.05.05 | ₩9,720 | ₩9,733 | ₩9,105 | ₩9,386 | -3.44% | 24.8만 |
|---|
| 2026.05.04 | ₩10,054 | ₩10,255 | ₩9,553 | ₩9,613 | -4.39% | 24만 |
|---|
| 2026.05.01 | ₩9,961 | ₩10,669 | ₩9,800 | ₩10,161 | +2.01% | 49.9만 |
|---|
| 2026.04.30 | ₩9,586 | ₩9,854 | ₩9,573 | ₩9,827 | +2.51% | 41.3만 |
|---|
| 2026.04.29 | ₩9,773 | ₩9,947 | ₩9,499 | ₩9,586 | -1.92% | 20.2만 |
|---|
| 2026.04.28 | ₩9,466 | ₩9,840 | ₩9,172 | ₩9,814 | +3.67% | 23.1만 |
|---|
| 2026.04.27 | ₩9,372 | ₩9,479 | ₩9,265 | ₩9,466 | +1.00% | 15.8만 |
|---|
| 2026.04.24 | ₩8,971 | ₩9,473 | ₩8,878 | ₩9,359 | +4.32% | 21.4만 |
|---|
| 2026.04.23 | ₩8,944 | ₩9,332 | ₩8,904 | ₩8,971 | +0.30% | 22.9만 |
|---|
| 2026.04.22 | ₩9,359 | ₩9,426 | ₩8,878 | ₩8,904 | -4.86% | 23.7만 |
|---|
| 2026.04.21 | ₩9,600 | ₩9,626 | ₩9,078 | ₩9,212 | -4.04% | 66.1만 |
|---|
| 2026.04.20 | ₩9,800 | ₩10,188 | ₩9,205 | ₩9,559 | -2.46% | 176.9만 |
|---|
| 2026.04.17 | ₩9,319 | ₩9,920 | ₩9,132 | ₩9,854 | +5.74% | 129.6만 |
|---|
| 2026.04.16 | ₩9,332 | ₩9,426 | ₩8,944 | ₩9,132 | -2.15% | 83.5만 |
|---|
| 2026.04.15 | ₩9,359 | ₩9,372 | ₩9,181 | ₩9,346 | -0.14% | 21.2만 |
|---|
| 2026.04.14 | ₩9,466 | ₩9,646 | ₩9,212 | ₩9,359 | -1.13% | 56.4만 |
|---|
| 2026.04.13 | ₩9,092 | ₩9,426 | ₩8,944 | ₩9,386 | +3.24% | 28.4만 |
|---|
| 2026.04.10 | ₩9,319 | ₩9,479 | ₩9,078 | ₩9,145 | -1.87% | 21.6만 |
|---|
| 2026.04.09 | ₩9,332 | ₩9,426 | ₩9,279 | ₩9,319 | -0.14% | 14만 |
|---|
| 2026.04.08 | ₩9,787 | ₩10,068 | ₩9,279 | ₩9,332 | -4.64% | 17.4만 |
|---|
| 2026.04.07 | ₩9,105 | ₩9,292 | ₩8,958 | ₩9,239 | +1.47% | 11.3만 |
|---|
| 2026.04.06 | ₩8,985 | ₩9,219 | ₩8,744 | ₩9,185 | +2.23% | 14.5만 |
|---|
| 2026.04.02 | ₩8,624 | ₩8,998 | ₩8,624 | ₩8,971 | +4.03% | 16.4만 |
|---|
| 2026.04.01 | ₩9,118 | ₩9,319 | ₩8,891 | ₩8,918 | -2.20% | 13만 |
|---|
| 2026.03.31 | ₩8,731 | ₩9,305 | ₩8,637 | ₩9,065 | +3.83% | 14.5만 |
|---|
| 2026.03.30 | ₩8,557 | ₩8,637 | ₩8,383 | ₩8,543 | -0.16% | 15.7만 |
|---|
| 2026.03.27 | ₩8,477 | ₩8,597 | ₩8,243 | ₩8,450 | -0.32% | 14.8만 |
|---|
| 2026.03.26 | ₩8,824 | ₩8,966 | ₩8,583 | ₩8,610 | -2.42% | 20.3만 |
|---|
| 2026.03.25 | ₩9,038 | ₩9,065 | ₩8,577 | ₩8,878 | -1.78% | 34.3만 |
|---|
| 2026.03.24 | ₩8,570 | ₩9,158 | ₩8,463 | ₩8,878 | +3.59% | 31.9만 |
|---|
| 2026.03.23 | ₩8,650 | ₩8,918 | ₩8,470 | ₩8,704 | +0.62% | 34.5만 |
|---|
| 2026.03.20 | ₩8,263 | ₩8,744 | ₩8,062 | ₩8,343 | +0.97% | 47만 |
|---|
| 2026.03.19 | ₩8,169 | ₩8,523 | ₩8,049 | ₩8,276 | +1.31% | 27.1만 |
|---|
| 2026.03.18 | ₩8,784 | ₩8,931 | ₩8,182 | ₩8,222 | -6.39% | 35만 |
|---|
| 2026.03.17 | ₩8,664 | ₩9,125 | ₩8,129 | ₩8,396 | -3.09% | 28.4만 |
|---|
| 2026.03.16 | ₩8,370 | ₩8,677 | ₩8,370 | ₩8,557 | +2.24% | 19.3만 |
|---|
| 2026.03.13 | ₩8,102 | ₩8,490 | ₩7,955 | ₩8,169 | +0.83% | 17.4만 |
|---|
| 2026.03.12 | ₩8,209 | ₩8,370 | ₩7,982 | ₩8,089 | -1.47% | 22.4만 |
|---|
| 2026.03.11 | ₩8,530 | ₩8,597 | ₩8,343 | ₩8,463 | -0.78% | 25만 |
|---|
| 2026.03.10 | ₩8,824 | ₩9,092 | ₩8,329 | ₩8,557 | -3.03% | 40.6만 |
|---|
| 2026.03.09 | ₩8,490 | ₩9,038 | ₩8,236 | ₩8,958 | +5.51% | 32.3만 |
|---|
| 2026.03.06 | ₩9,145 | ₩9,225 | ₩8,731 | ₩8,771 | -4.09% | 23.8만 |
|---|
| 2026.03.05 | ₩9,867 | ₩9,887 | ₩9,071 | ₩9,412 | -4.61% | 28.4만 |
|---|
| 2026.03.04 | ₩10,228 | ₩10,535 | ₩9,907 | ₩10,014 | -2.09% | 15.8만 |
|---|
| 2026.03.03 | ₩9,947 | ₩10,362 | ₩9,098 | ₩10,054 | +1.08% | 28.5만 |
|---|
| 2026.03.02 | ₩9,854 | ₩10,509 | ₩9,827 | ₩10,429 | +5.83% | 12.9만 |
|---|
| 2026.02.27 | ₩10,054 | ₩10,208 | ₩9,854 | ₩10,121 | +0.66% | 16.2만 |
|---|
| 2026.02.26 | ₩10,134 | ₩10,335 | ₩9,880 | ₩10,134 | 0.00% | 14.3만 |
|---|
| 2026.02.25 | ₩10,081 | ₩10,348 | ₩9,686 | ₩10,094 | +0.13% | 16.9만 |
|---|
| 2026.02.24 | ₩9,707 | ₩10,108 | ₩9,466 | ₩9,987 | +2.89% | 40.9만 |
|---|
| 2026.02.23 | ₩9,814 | ₩10,041 | ₩9,359 | ₩9,693 | -1.23% | 38.7만 |
|---|
| 2026.02.20 | ₩9,506 | ₩10,121 | ₩9,386 | ₩9,974 | +4.92% | 18.4만 |
|---|
| 2026.02.19 | ₩9,372 | ₩9,707 | ₩9,332 | ₩9,546 | +1.85% | 25.7만 |
|---|
| 2026.02.18 | ₩9,787 | ₩10,281 | ₩9,459 | ₩9,546 | -2.46% | 28.5만 |
|---|
| 2026.02.17 | ₩9,426 | ₩10,121 | ₩9,366 | ₩9,800 | +3.97% | 23.5만 |
|---|
| 2026.02.13 | ₩9,680 | ₩9,854 | ₩9,185 | ₩9,432 | -2.56% | 29.9만 |
|---|
| 2026.02.12 | ₩10,816 | ₩10,816 | ₩9,212 | ₩9,600 | -11.25% | 42.4만 |
|---|
| 2026.02.11 | ₩10,429 | ₩10,876 | ₩9,533 | ₩10,776 | +3.33% | 52만 |
|---|
| 2026.02.10 | ₩11,618 | ₩11,939 | ₩10,241 | ₩10,388 | -10.59% | 119.6만 |
|---|
| 2026.02.09 | ₩14,172 | ₩14,214 | ₩13,584 | ₩13,958 | -1.51% | 34.3만 |
|---|
| 2026.02.06 | ₩13,570 | ₩14,172 | ₩13,504 | ₩14,012 | +3.25% | 25.8만 |
|---|
| 2026.02.05 | ₩13,931 | ₩14,038 | ₩13,303 | ₩13,437 | -3.55% | 17.8만 |
|---|
| 2026.02.04 | ₩14,226 | ₩14,373 | ₩13,504 | ₩14,012 | -1.50% | 21.8만 |
|---|
| 2026.02.03 | ₩14,132 | ₩14,667 | ₩13,865 | ₩14,092 | -0.28% | 36.7만 |
|---|
| 2026.02.02 | ₩13,450 | ₩14,052 | ₩13,316 | ₩14,025 | +4.27% | 63.5만 |
|---|
| 2026.01.30 | ₩13,250 | ₩13,637 | ₩13,062 | ₩13,477 | +1.72% | 21.1만 |
|---|
| 2026.01.29 | ₩13,196 | ₩13,651 | ₩12,915 | ₩13,450 | +1.93% | 15.1만 |
|---|
| 2026.01.28 | ₩13,477 | ₩13,490 | ₩12,955 | ₩13,169 | -2.28% | 6.7만 |
|---|
| 2026.01.27 | ₩13,076 | ₩13,530 | ₩13,016 | ₩13,383 | +2.35% | 9.8만 |
|---|
| 2026.01.26 | ₩13,410 | ₩13,704 | ₩12,875 | ₩13,116 | -2.19% | 12.4만 |
|---|
| 2026.01.23 | ₩14,065 | ₩14,239 | ₩13,423 | ₩13,423 | -4.56% | 9만 |
|---|
| 2026.01.22 | ₩13,691 | ₩13,998 | ₩13,463 | ₩13,972 | +2.05% | 28.9만 |
|---|
| 2026.01.21 | ₩13,036 | ₩13,637 | ₩12,715 | ₩13,597 | +4.31% | 20.3만 |
|---|
| 2026.01.20 | ₩13,022 | ₩13,477 | ₩12,635 | ₩12,675 | -2.67% | 10.7만 |
|---|
| 2026.01.16 | ₩13,397 | ₩13,867 | ₩13,240 | ₩13,357 | -0.30% | 21.9만 |
|---|
| 2026.01.15 | ₩13,049 | ₩13,570 | ₩12,982 | ₩13,383 | +2.56% | 26.1만 |
|---|
| 2026.01.14 | ₩13,049 | ₩13,303 | ₩12,581 | ₩12,929 | -0.92% | 58만 |
|---|
| 2026.01.13 | ₩12,969 | ₩13,303 | ₩12,715 | ₩13,116 | +1.13% | 12.9만 |
|---|
| 2026.01.12 | ₩12,875 | ₩13,357 | ₩12,848 | ₩13,169 | +2.28% | 9.8만 |
|---|
| 2026.01.09 | ₩13,758 | ₩13,798 | ₩12,875 | ₩12,996 | -5.54% | 13.8만 |
|---|
| 2026.01.08 | ₩13,450 | ₩13,992 | ₩12,982 | ₩13,704 | +1.89% | 20.8만 |
|---|
| 2026.01.07 | ₩13,597 | ₩13,811 | ₩13,263 | ₩13,477 | -0.88% | 16.1만 |
|---|
| 2026.01.06 | ₩13,076 | ₩13,845 | ₩13,036 | ₩13,731 | +5.01% | 17.8만 |
|---|
| 2026.01.05 | ₩13,116 | ₩13,744 | ₩13,103 | ₩13,169 | +0.41% | 20.4만 |
|---|
| 2026.01.02 | ₩12,996 | ₩13,263 | ₩12,621 | ₩13,116 | +0.93% | 12.1만 |
|---|
| 2025.12.31 | ₩13,129 | ₩13,129 | ₩12,768 | ₩12,889 | -1.83% | 7.5만 |
|---|
| 2025.12.30 | ₩13,169 | ₩13,303 | ₩13,076 | ₩13,143 | -0.20% | 9.5만 |
|---|
| 2025.12.29 | ₩13,370 | ₩13,504 | ₩13,029 | ₩13,209 | -1.20% | 10.5만 |
|---|
| 2025.12.26 | ₩13,263 | ₩13,517 | ₩13,176 | ₩13,370 | +0.81% | 7.4만 |
|---|
| 2025.12.24 | ₩13,290 | ₩13,445 | ₩12,701 | ₩13,357 | +0.50% | 7.1만 |
|---|
| 2025.12.23 | ₩13,290 | ₩13,490 | ₩13,123 | ₩13,303 | +0.10% | 10.1만 |
|---|
| 2025.12.22 | ₩13,116 | ₩13,624 | ₩13,076 | ₩13,397 | +2.14% | 16.1만 |
|---|
| 2025.12.19 | ₩13,263 | ₩13,423 | ₩12,701 | ₩13,036 | -1.71% | 41만 |
|---|
| 2025.12.18 | ₩13,357 | ₩13,644 | ₩13,250 | ₩13,303 | -0.40% | 19.9만 |
|---|
| 2025.12.17 | ₩13,397 | ₩13,742 | ₩13,129 | ₩13,143 | -1.90% | 23만 |
|---|
| 2025.12.16 | ₩13,651 | ₩13,891 | ₩13,330 | ₩13,357 | -2.15% | 26.1만 |
|---|
| 2025.12.15 | ₩13,370 | ₩14,012 | ₩13,156 | ₩13,504 | +1.00% | 25.3만 |
|---|
| 2025.12.12 | ₩13,744 | ₩14,366 | ₩13,189 | ₩13,303 | -3.21% | 21.2만 |
|---|
| 2025.12.11 | ₩13,370 | ₩13,865 | ₩13,294 | ₩13,664 | +2.20% | 25.4만 |
|---|
| 2025.12.10 | ₩12,848 | ₩13,584 | ₩12,608 | ₩13,437 | +4.58% | 27.4만 |
|---|
| 2025.12.09 | ₩12,528 | ₩13,143 | ₩12,100 | ₩12,902 | +2.99% | 36.3만 |
|---|
| 2025.12.08 | ₩12,688 | ₩12,875 | ₩12,256 | ₩12,514 | -1.37% | 15.3만 |
|---|
| 2025.12.05 | ₩12,354 | ₩12,568 | ₩12,086 | ₩12,541 | +1.52% | 18.4만 |
|---|
| 2025.12.04 | ₩12,274 | ₩12,548 | ₩12,006 | ₩12,274 | 0.00% | 17.8만 |
|---|
| 2025.12.03 | ₩12,100 | ₩12,955 | ₩12,100 | ₩12,287 | +1.55% | 16.3만 |
|---|
| 2025.12.02 | ₩11,418 | ₩12,126 | ₩11,217 | ₩12,033 | +5.39% | 25.5만 |
|---|
| 2025.12.01 | ₩10,736 | ₩11,391 | ₩10,709 | ₩11,257 | +4.86% | 17.3만 |
|---|
| 2025.11.28 | ₩10,896 | ₩11,030 | ₩10,836 | ₩10,910 | +0.12% | 6.9만 |
|---|
| 2025.11.26 | ₩10,870 | ₩11,097 | ₩10,499 | ₩10,896 | +0.25% | 17만 |
|---|
| 2025.11.25 | ₩9,920 | ₩11,044 | ₩9,920 | ₩10,896 | +9.84% | 21.8만 |
|---|
| 2025.11.24 | ₩9,773 | ₩9,987 | ₩9,586 | ₩9,920 | +1.50% | 13.3만 |
|---|
| 2025.11.21 | ₩9,493 | ₩10,014 | ₩9,493 | ₩9,760 | +2.82% | 26.5만 |
|---|
| 2025.11.20 | ₩9,773 | ₩10,014 | ₩9,426 | ₩9,493 | -2.87% | 15.7만 |
|---|
| 2025.11.19 | ₩9,787 | ₩9,880 | ₩9,531 | ₩9,653 | -1.37% | 21.1만 |
|---|
| 2025.11.18 | ₩9,118 | ₩9,767 | ₩9,058 | ₩9,693 | +6.30% | 25.2만 |
|---|
| 2025.11.17 | ₩9,626 | ₩9,927 | ₩9,225 | ₩9,239 | -4.03% | 20.2만 |
|---|
| 2025.11.14 | ₩10,255 | ₩10,375 | ₩9,680 | ₩9,720 | -5.22% | 18.1만 |
|---|
| 2025.11.13 | ₩11,418 | ₩11,552 | ₩10,308 | ₩10,429 | -8.67% | 31.1만 |
|---|
| 2025.11.12 | ₩9,920 | ₩11,699 | ₩9,880 | ₩11,431 | +15.23% | 125.1만 |
|---|
| 2025.11.11 | ₩8,677 | ₩9,132 | ₩8,249 | ₩8,797 | +1.39% | 27.3만 |
|---|
| 2025.11.10 | ₩8,864 | ₩9,105 | ₩8,597 | ₩8,624 | -2.71% | 16.5만 |
|---|
| 2025.11.07 | ₩9,212 | ₩9,519 | ₩8,557 | ₩8,824 | -4.21% | 18.7만 |
|---|
| 2025.11.06 | ₩9,693 | ₩9,693 | ₩9,219 | ₩9,319 | -3.86% | 14.5만 |
|---|
| 2025.11.05 | ₩9,519 | ₩9,947 | ₩9,118 | ₩9,693 | +1.83% | 11.5만 |
|---|
| 2025.11.04 | ₩9,666 | ₩9,693 | ₩9,426 | ₩9,466 | -2.07% | 13.2만 |
|---|
| 2025.11.03 | ₩10,027 | ₩10,295 | ₩9,787 | ₩9,907 | -1.20% | 19.4만 |
|---|
| 2025.10.31 | ₩9,586 | ₩10,054 | ₩9,346 | ₩10,001 | +4.32% | 19.7만 |
|---|
| 2025.10.30 | ₩9,626 | ₩9,733 | ₩9,145 | ₩9,586 | -0.42% | 24.6만 |
|---|
| 2025.10.29 | ₩9,092 | ₩10,522 | ₩8,637 | ₩9,693 | +6.62% | 56.8만 |
|---|
| 2025.10.28 | ₩8,985 | ₩9,158 | ₩8,668 | ₩9,092 | +1.19% | 32.6만 |
|---|
| 2025.10.27 | ₩9,172 | ₩9,319 | ₩8,958 | ₩8,971 | -2.19% | 16.2만 |
|---|
| 2025.10.24 | ₩9,493 | ₩9,493 | ₩9,132 | ₩9,172 | -3.38% | 8.2만 |
|---|
| 2025.10.23 | ₩9,198 | ₩9,453 | ₩8,990 | ₩9,426 | +2.47% | 9.9만 |
|---|
| 2025.10.22 | ₩9,118 | ₩9,346 | ₩8,811 | ₩9,198 | +0.88% | 17.6만 |
|---|
| 2025.10.21 | ₩8,209 | ₩9,225 | ₩8,196 | ₩9,078 | +10.59% | 22.6만 |
|---|
| 2025.10.20 | ₩8,263 | ₩8,316 | ₩7,922 | ₩8,209 | -0.65% | 17.7만 |
|---|
| 2025.10.17 | ₩7,942 | ₩8,129 | ₩7,755 | ₩8,116 | +2.19% | 11.5만 |
|---|
| 2025.10.16 | ₩8,517 | ₩8,630 | ₩7,835 | ₩7,968 | -6.44% | 7.3만 |
|---|
| 2025.10.15 | ₩8,116 | ₩8,517 | ₩8,116 | ₩8,450 | +4.12% | 13.8만 |
|---|
| 2025.10.14 | ₩7,982 | ₩8,343 | ₩7,787 | ₩8,196 | +2.68% | 6.5만 |
|---|
| 2025.10.13 | ₩7,781 | ₩8,316 | ₩7,714 | ₩8,089 | +3.95% | 11.8만 |
|---|
| 2025.10.10 | ₩8,236 | ₩8,303 | ₩7,701 | ₩7,768 | -5.68% | 19.1만 |
|---|