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 | ₩4,747 | ₩4,855 | ₩4,600 | ₩4,801 | +1.13% | 52.4만 |
| 2026.10.08 | ₩4,546 | ₩4,741 | ₩4,440 | ₩4,707 | +3.54% | 69.2만 |
| 2026.10.07 | ₩4,493 | ₩4,613 | ₩4,372 | ₩4,586 | +2.09% | 54.4만 |
| 2026.10.06 | ₩4,841 | ₩4,875 | ₩4,573 | ₩4,586 | -5.26% | 50만 |
| 2026.10.05 | ₩4,788 | ₩4,875 | ₩4,654 | ₩4,814 | +0.56% | 47.5만 |
| 2026.10.02 | ₩4,814 | ₩4,841 | ₩4,667 | ₩4,774 | -0.84% | 56만 |
| 2026.10.01 | ₩4,627 | ₩4,747 | ₩4,479 | ₩4,694 | +1.45% | 65.5만 |
| 2026.09.30 | ₩4,828 | ₩4,888 | ₩4,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,680 |
| -3.06% |
| 71.1만 |
| 2026.09.29 | ₩4,774 | ₩4,908 | ₩4,734 | ₩4,828 | +1.12% | 80만 |
|---|
| 2026.09.28 | ₩4,935 | ₩5,002 | ₩4,721 | ₩4,734 | -4.08% | 188.4만 |
|---|
| 2026.09.25 | ₩5,109 | ₩5,190 | ₩4,922 | ₩4,935 | -3.41% | 77.9만 |
|---|
| 2026.09.24 | ₩5,270 | ₩5,364 | ₩4,895 | ₩5,069 | -3.82% | 169.5만 |
|---|
| 2026.09.23 | ₩5,378 | ₩5,451 | ₩5,170 | ₩5,177 | -3.74% | 64.1만 |
|---|
| 2026.09.22 | ₩5,472 | ₩5,666 | ₩5,257 | ₩5,311 | -2.94% | 72.9만 |
|---|
| 2026.09.21 | ₩5,378 | ₩5,485 | ₩4,828 | ₩5,378 | 0.00% | 324.9만 |
|---|
| 2026.09.18 | ₩5,646 | ₩5,686 | ₩5,344 | ₩5,378 | -4.75% | 197.4만 |
|---|
| 2026.09.17 | ₩6,437 | ₩6,437 | ₩5,257 | ₩5,632 | -12.50% | 301.7만 |
|---|
| 2026.09.16 | ₩6,451 | ₩6,571 | ₩6,263 | ₩6,397 | -0.83% | 48.5만 |
|---|
| 2026.09.15 | ₩6,839 | ₩6,839 | ₩6,370 | ₩6,518 | -4.71% | 41.6만 |
|---|
| 2026.09.14 | ₩6,437 | ₩6,732 | ₩6,357 | ₩6,638 | +3.12% | 33만 |
|---|
| 2026.09.11 | ₩6,833 | ₩6,833 | ₩6,464 | ₩6,504 | -4.81% | 27.8만 |
|---|
| 2026.09.10 | ₩6,732 | ₩6,907 | ₩6,638 | ₩6,692 | -0.60% | 29.6만 |
|---|
| 2026.09.09 | ₩6,987 | ₩6,987 | ₩6,665 | ₩6,759 | -3.26% | 27.1만 |
|---|
| 2026.09.08 | ₩6,907 | ₩7,153 | ₩6,839 | ₩7,054 | +2.14% | 65.4만 |
|---|
| 2026.09.04 | ₩6,705 | ₩6,933 | ₩6,585 | ₩6,866 | +2.40% | 38.9만 |
|---|
| 2026.09.03 | ₩6,625 | ₩6,739 | ₩6,504 | ₩6,705 | +1.21% | 23.1만 |
|---|
| 2026.09.02 | ₩6,652 | ₩6,772 | ₩6,591 | ₩6,625 | -0.40% | 34.8만 |
|---|
| 2026.09.01 | ₩6,679 | ₩6,853 | ₩6,585 | ₩6,638 | -0.60% | 35.9만 |
|---|
| 2026.08.31 | ₩6,772 | ₩6,880 | ₩6,679 | ₩6,759 | -0.20% | 43.7만 |
|---|
| 2026.08.28 | ₩7,188 | ₩7,483 | ₩6,799 | ₩6,880 | -4.29% | 59.1만 |
|---|
| 2026.08.27 | ₩7,228 | ₩7,443 | ₩7,054 | ₩7,202 | -0.37% | 35.4만 |
|---|
| 2026.08.26 | ₩7,309 | ₩7,309 | ₩7,086 | ₩7,215 | -1.28% | 49.3만 |
|---|
| 2026.08.25 | ₩7,121 | ₩7,349 | ₩7,000 | ₩7,255 | +1.88% | 129.5만 |
|---|
| 2026.08.24 | ₩7,215 | ₩7,322 | ₩7,006 | ₩7,108 | -1.49% | 46.8만 |
|---|
| 2026.08.21 | ₩7,054 | ₩7,248 | ₩7,000 | ₩7,148 | +1.33% | 44.2만 |
|---|
| 2026.08.20 | ₩7,242 | ₩7,376 | ₩6,960 | ₩6,987 | -3.52% | 60.7만 |
|---|
| 2026.08.19 | ₩7,537 | ₩7,577 | ₩7,242 | ₩7,255 | -3.74% | 46.1만 |
|---|
| 2026.08.18 | ₩7,966 | ₩8,046 | ₩7,523 | ₩7,537 | -5.39% | 64만 |
|---|
| 2026.08.17 | ₩7,926 | ₩8,127 | ₩7,818 | ₩7,899 | -0.34% | 110.6만 |
|---|
| 2026.08.14 | ₩7,403 | ₩7,456 | ₩7,134 | ₩7,376 | -0.36% | 70.3만 |
|---|
| 2026.08.13 | ₩7,255 | ₩7,510 | ₩7,161 | ₩7,349 | +1.29% | 113.6만 |
|---|
| 2026.08.12 | ₩6,974 | ₩7,376 | ₩6,907 | ₩7,148 | +2.50% | 268.7만 |
|---|
| 2026.08.11 | ₩7,664 | ₩7,912 | ₩6,786 | ₩6,839 | -10.76% | 562만 |
|---|
| 2026.08.10 | ₩9,803 | ₩10,246 | ₩9,475 | ₩9,709 | -0.96% | 31.4만 |
|---|
| 2026.08.07 | ₩9,629 | ₩9,978 | ₩9,468 | ₩9,843 | +2.23% | 12.2만 |
|---|
| 2026.08.06 | ₩9,535 | ₩9,535 | ₩9,408 | ₩9,495 | -0.42% | 7.5만 |
|---|
| 2026.08.05 | ₩9,414 | ₩9,522 | ₩9,374 | ₩9,441 | +0.28% | 11만 |
|---|
| 2026.08.04 | ₩9,200 | ₩9,575 | ₩9,070 | ₩9,562 | +3.94% | 10.5만 |
|---|
| 2026.08.03 | ₩9,227 | ₩9,347 | ₩8,811 | ₩9,133 | -1.02% | 15.5만 |
|---|
| 2026.07.31 | ₩9,025 | ₩9,186 | ₩8,771 | ₩9,173 | +1.63% | 11.3만 |
|---|
| 2026.07.30 | ₩9,186 | ₩9,213 | ₩8,797 | ₩9,025 | -1.75% | 17.3만 |
|---|
| 2026.07.29 | ₩9,401 | ₩9,615 | ₩8,985 | ₩9,079 | -3.42% | 22.2만 |
|---|
| 2026.07.28 | ₩9,468 | ₩9,642 | ₩9,334 | ₩9,414 | -0.57% | 11.5만 |
|---|
| 2026.07.27 | ₩9,387 | ₩9,575 | ₩9,039 | ₩9,401 | +0.14% | 17.8만 |
|---|
| 2026.07.24 | ₩9,320 | ₩9,367 | ₩8,858 | ₩9,173 | -1.58% | 11만 |
|---|
| 2026.07.23 | ₩9,455 | ₩9,629 | ₩9,133 | ₩9,320 | -1.42% | 26.3만 |
|---|
| 2026.07.22 | ₩9,656 | ₩9,857 | ₩9,338 | ₩9,696 | +0.42% | 15.4만 |
|---|
| 2026.07.21 | ₩9,508 | ₩9,897 | ₩9,267 | ₩9,642 | +1.41% | 11.8만 |
|---|
| 2026.07.20 | ₩9,548 | ₩9,562 | ₩9,066 | ₩9,441 | -1.12% | 13.7만 |
|---|
| 2026.07.17 | ₩10,165 | ₩10,313 | ₩9,455 | ₩9,535 | -6.20% | 25.4만 |
|---|
| 2026.07.16 | ₩9,709 | ₩10,279 | ₩9,709 | ₩10,273 | +5.80% | 36.6만 |
|---|
| 2026.07.15 | ₩9,535 | ₩9,991 | ₩9,327 | ₩9,857 | +3.38% | 36.5만 |
|---|
| 2026.07.14 | ₩9,683 | ₩9,776 | ₩9,300 | ₩9,455 | -2.35% | 35.7만 |
|---|
| 2026.07.13 | ₩9,253 | ₩9,683 | ₩9,186 | ₩9,562 | +3.33% | 29.6만 |
|---|
| 2026.07.10 | ₩8,864 | ₩9,374 | ₩8,864 | ₩9,347 | +5.45% | 21.8만 |
|---|
| 2026.07.09 | ₩8,730 | ₩9,106 | ₩8,730 | ₩8,938 | +2.38% | 17.1만 |
|---|
| 2026.07.08 | ₩8,556 | ₩9,025 | ₩8,496 | ₩8,623 | +0.78% | 20만 |
|---|
| 2026.07.07 | ₩8,838 | ₩8,918 | ₩8,341 | ₩8,529 | -3.49% | 17.6만 |
|---|
| 2026.07.06 | ₩8,489 | ₩9,079 | ₩8,489 | ₩8,891 | +4.74% | 18.7만 |
|---|
| 2026.07.02 | ₩8,838 | ₩8,905 | ₩8,476 | ₩8,556 | -3.19% | 15만 |
|---|
| 2026.07.01 | ₩9,066 | ₩9,428 | ₩8,824 | ₩8,824 | -2.66% | 14.7만 |
|---|
| 2026.06.30 | ₩9,334 | ₩9,387 | ₩9,005 | ₩9,133 | -2.16% | 22.6만 |
|---|
| 2026.06.29 | ₩9,776 | ₩9,951 | ₩9,441 | ₩9,455 | -3.29% | 29.2만 |
|---|
| 2026.06.26 | ₩9,522 | ₩10,004 | ₩9,475 | ₩9,642 | +1.27% | 85.5만 |
|---|
| 2026.06.25 | ₩9,750 | ₩9,776 | ₩9,414 | ₩9,522 | -2.34% | 39.1만 |
|---|
| 2026.06.24 | ₩9,803 | ₩9,917 | ₩9,464 | ₩9,602 | -2.05% | 34만 |
|---|
| 2026.06.23 | ₩9,803 | ₩9,897 | ₩9,401 | ₩9,843 | +0.41% | 73.9만 |
|---|
| 2026.06.22 | ₩10,085 | ₩10,380 | ₩9,877 | ₩10,018 | -0.66% | 30.9만 |
|---|
| 2026.06.18 | ₩10,058 | ₩10,239 | ₩9,964 | ₩10,085 | +0.27% | 26.1만 |
|---|
| 2026.06.17 | ₩10,541 | ₩10,822 | ₩9,884 | ₩9,911 | -5.98% | 18.8만 |
|---|
| 2026.06.16 | ₩10,983 | ₩11,030 | ₩10,387 | ₩10,541 | -4.03% | 31.2만 |
|---|
| 2026.06.15 | ₩11,359 | ₩11,640 | ₩10,621 | ₩10,863 | -4.37% | 38.9만 |
|---|
| 2026.06.12 | ₩11,265 | ₩11,681 | ₩10,926 | ₩11,198 | -0.60% | 37.4만 |
|---|
| 2026.06.11 | ₩10,809 | ₩11,359 | ₩10,527 | ₩11,265 | +4.22% | 76.6만 |
|---|
| 2026.06.10 | ₩10,434 | ₩10,930 | ₩10,165 | ₩10,755 | +3.08% | 38.1만 |
|---|
| 2026.06.09 | ₩9,790 | ₩11,091 | ₩9,790 | ₩10,742 | +9.73% | 93.4만 |
|---|
| 2026.06.08 | ₩8,878 | ₩9,884 | ₩8,878 | ₩9,602 | +8.16% | 35.9만 |
|---|
| 2026.06.05 | ₩8,556 | ₩8,690 | ₩8,301 | ₩8,569 | +0.16% | 18.4만 |
|---|
| 2026.06.04 | ₩8,073 | ₩8,784 | ₩7,946 | ₩8,690 | +7.64% | 57.7만 |
|---|
| 2026.06.03 | ₩8,033 | ₩8,181 | ₩7,765 | ₩8,073 | +0.50% | 33.4만 |
|---|
| 2026.06.02 | ₩7,456 | ₩8,120 | ₩7,456 | ₩8,020 | +7.55% | 19.4만 |
|---|
| 2026.06.01 | ₩7,430 | ₩7,611 | ₩7,255 | ₩7,550 | +1.62% | 14.5만 |
|---|
| 2026.05.29 | ₩7,376 | ₩7,443 | ₩7,155 | ₩7,336 | -0.55% | 12.6만 |
|---|
| 2026.05.28 | ₩7,041 | ₩7,362 | ₩6,893 | ₩7,322 | +4.00% | 22.1만 |
|---|
| 2026.05.27 | ₩7,148 | ₩7,362 | ₩7,000 | ₩7,041 | -1.50% | 18.9만 |
|---|
| 2026.05.26 | ₩6,907 | ₩7,262 | ₩6,826 | ₩7,081 | +2.52% | 24.5만 |
|---|
| 2026.05.22 | ₩6,853 | ₩6,893 | ₩6,665 | ₩6,799 | -0.78% | 21.3만 |
|---|
| 2026.05.21 | ₩6,705 | ₩6,974 | ₩6,638 | ₩6,839 | +2.00% | 24.1만 |
|---|
| 2026.05.20 | ₩6,611 | ₩6,960 | ₩6,504 | ₩6,839 | +3.45% | 29.5만 |
|---|
| 2026.05.19 | ₩6,611 | ₩6,955 | ₩6,598 | ₩6,598 | -0.20% | 48.6만 |
|---|
| 2026.05.18 | ₩6,772 | ₩6,907 | ₩6,652 | ₩6,732 | -0.59% | 55.2만 |
|---|
| 2026.05.15 | ₩7,041 | ₩7,168 | ₩6,585 | ₩6,598 | -6.29% | 50.7만 |
|---|
| 2026.05.14 | ₩7,269 | ₩7,645 | ₩7,027 | ₩7,081 | -2.58% | 104.4만 |
|---|
| 2026.05.13 | ₩7,617 | ₩7,725 | ₩7,255 | ₩7,295 | -4.23% | 40.4만 |
|---|
| 2026.05.12 | ₩8,181 | ₩8,355 | ₩7,671 | ₩7,792 | -4.75% | 48.7만 |
|---|
| 2026.05.11 | ₩7,993 | ₩8,502 | ₩7,671 | ₩8,274 | +3.52% | 31.1만 |
|---|
| 2026.05.08 | ₩8,824 | ₩9,455 | ₩7,979 | ₩7,979 | -9.57% | 108만 |
|---|
| 2026.05.07 | ₩9,964 | ₩10,232 | ₩9,817 | ₩9,843 | -1.21% | 17.7만 |
|---|
| 2026.05.06 | ₩9,562 | ₩9,897 | ₩9,455 | ₩9,817 | +2.66% | 12.1만 |
|---|
| 2026.05.05 | ₩9,750 | ₩9,763 | ₩9,133 | ₩9,414 | -3.44% | 24.8만 |
|---|
| 2026.05.04 | ₩10,085 | ₩10,286 | ₩9,582 | ₩9,642 | -4.39% | 24만 |
|---|
| 2026.05.01 | ₩9,991 | ₩10,702 | ₩9,830 | ₩10,192 | +2.01% | 49.9만 |
|---|
| 2026.04.30 | ₩9,615 | ₩9,884 | ₩9,602 | ₩9,857 | +2.51% | 41.3만 |
|---|
| 2026.04.29 | ₩9,803 | ₩9,978 | ₩9,528 | ₩9,615 | -1.92% | 20.2만 |
|---|
| 2026.04.28 | ₩9,495 | ₩9,870 | ₩9,200 | ₩9,843 | +3.67% | 23.1만 |
|---|
| 2026.04.27 | ₩9,401 | ₩9,508 | ₩9,294 | ₩9,495 | +1.00% | 15.8만 |
|---|
| 2026.04.24 | ₩8,999 | ₩9,501 | ₩8,905 | ₩9,387 | +4.32% | 21.4만 |
|---|
| 2026.04.23 | ₩8,972 | ₩9,361 | ₩8,932 | ₩8,999 | +0.30% | 22.9만 |
|---|
| 2026.04.22 | ₩9,387 | ₩9,455 | ₩8,905 | ₩8,932 | -4.86% | 23.7만 |
|---|
| 2026.04.21 | ₩9,629 | ₩9,656 | ₩9,106 | ₩9,240 | -4.04% | 66.1만 |
|---|
| 2026.04.20 | ₩9,830 | ₩10,219 | ₩9,233 | ₩9,589 | -2.46% | 176.9만 |
|---|
| 2026.04.17 | ₩9,347 | ₩9,951 | ₩9,160 | ₩9,884 | +5.74% | 129.6만 |
|---|
| 2026.04.16 | ₩9,361 | ₩9,455 | ₩8,972 | ₩9,160 | -2.15% | 83.5만 |
|---|
| 2026.04.15 | ₩9,387 | ₩9,401 | ₩9,209 | ₩9,374 | -0.14% | 21.2만 |
|---|
| 2026.04.14 | ₩9,495 | ₩9,676 | ₩9,240 | ₩9,387 | -1.13% | 56.4만 |
|---|
| 2026.04.13 | ₩9,119 | ₩9,455 | ₩8,972 | ₩9,414 | +3.24% | 28.4만 |
|---|
| 2026.04.10 | ₩9,347 | ₩9,508 | ₩9,106 | ₩9,173 | -1.87% | 21.6만 |
|---|
| 2026.04.09 | ₩9,361 | ₩9,455 | ₩9,307 | ₩9,347 | -0.14% | 14만 |
|---|
| 2026.04.08 | ₩9,817 | ₩10,098 | ₩9,307 | ₩9,361 | -4.64% | 17.4만 |
|---|
| 2026.04.07 | ₩9,133 | ₩9,320 | ₩8,985 | ₩9,267 | +1.47% | 11.3만 |
|---|
| 2026.04.06 | ₩9,012 | ₩9,247 | ₩8,771 | ₩9,213 | +2.23% | 14.5만 |
|---|
| 2026.04.02 | ₩8,650 | ₩9,025 | ₩8,650 | ₩8,999 | +4.03% | 16.4만 |
|---|
| 2026.04.01 | ₩9,146 | ₩9,347 | ₩8,918 | ₩8,945 | -2.20% | 13만 |
|---|
| 2026.03.31 | ₩8,757 | ₩9,334 | ₩8,663 | ₩9,092 | +3.83% | 14.5만 |
|---|
| 2026.03.30 | ₩8,583 | ₩8,663 | ₩8,409 | ₩8,569 | -0.16% | 15.7만 |
|---|
| 2026.03.27 | ₩8,502 | ₩8,623 | ₩8,268 | ₩8,476 | -0.32% | 14.8만 |
|---|
| 2026.03.26 | ₩8,851 | ₩8,993 | ₩8,610 | ₩8,636 | -2.42% | 20.3만 |
|---|
| 2026.03.25 | ₩9,066 | ₩9,092 | ₩8,603 | ₩8,905 | -1.78% | 34.3만 |
|---|
| 2026.03.24 | ₩8,596 | ₩9,186 | ₩8,489 | ₩8,905 | +3.59% | 31.9만 |
|---|
| 2026.03.23 | ₩8,677 | ₩8,945 | ₩8,496 | ₩8,730 | +0.62% | 34.5만 |
|---|
| 2026.03.20 | ₩8,288 | ₩8,771 | ₩8,087 | ₩8,368 | +0.97% | 47만 |
|---|
| 2026.03.19 | ₩8,194 | ₩8,549 | ₩8,073 | ₩8,301 | +1.31% | 27.1만 |
|---|
| 2026.03.18 | ₩8,811 | ₩8,958 | ₩8,207 | ₩8,248 | -6.39% | 35만 |
|---|
| 2026.03.17 | ₩8,690 | ₩9,153 | ₩8,154 | ₩8,422 | -3.09% | 28.4만 |
|---|
| 2026.03.16 | ₩8,395 | ₩8,704 | ₩8,395 | ₩8,583 | +2.24% | 19.3만 |
|---|
| 2026.03.13 | ₩8,127 | ₩8,516 | ₩7,979 | ₩8,194 | +0.83% | 17.4만 |
|---|
| 2026.03.12 | ₩8,234 | ₩8,395 | ₩8,006 | ₩8,113 | -1.47% | 22.4만 |
|---|
| 2026.03.11 | ₩8,556 | ₩8,623 | ₩8,368 | ₩8,489 | -0.78% | 25만 |
|---|
| 2026.03.10 | ₩8,851 | ₩9,119 | ₩8,355 | ₩8,583 | -3.03% | 40.6만 |
|---|
| 2026.03.09 | ₩8,516 | ₩9,066 | ₩8,261 | ₩8,985 | +5.51% | 32.3만 |
|---|
| 2026.03.06 | ₩9,173 | ₩9,253 | ₩8,757 | ₩8,797 | -4.09% | 23.8만 |
|---|
| 2026.03.05 | ₩9,897 | ₩9,917 | ₩9,099 | ₩9,441 | -4.61% | 28.4만 |
|---|
| 2026.03.04 | ₩10,259 | ₩10,568 | ₩9,937 | ₩10,045 | -2.09% | 15.8만 |
|---|
| 2026.03.03 | ₩9,978 | ₩10,393 | ₩9,126 | ₩10,085 | +1.08% | 28.5만 |
|---|
| 2026.03.02 | ₩9,884 | ₩10,541 | ₩9,857 | ₩10,460 | +5.83% | 12.9만 |
|---|
| 2026.02.27 | ₩10,085 | ₩10,239 | ₩9,884 | ₩10,152 | +0.66% | 16.2만 |
|---|
| 2026.02.26 | ₩10,165 | ₩10,366 | ₩9,911 | ₩10,165 | 0.00% | 14.3만 |
|---|
| 2026.02.25 | ₩10,112 | ₩10,380 | ₩9,716 | ₩10,125 | +0.13% | 16.9만 |
|---|
| 2026.02.24 | ₩9,736 | ₩10,138 | ₩9,495 | ₩10,018 | +2.89% | 40.9만 |
|---|
| 2026.02.23 | ₩9,843 | ₩10,071 | ₩9,387 | ₩9,723 | -1.23% | 38.7만 |
|---|
| 2026.02.20 | ₩9,535 | ₩10,152 | ₩9,414 | ₩10,004 | +4.92% | 18.4만 |
|---|
| 2026.02.19 | ₩9,401 | ₩9,736 | ₩9,361 | ₩9,575 | +1.85% | 25.7만 |
|---|
| 2026.02.18 | ₩9,817 | ₩10,313 | ₩9,488 | ₩9,575 | -2.46% | 28.5만 |
|---|
| 2026.02.17 | ₩9,455 | ₩10,152 | ₩9,394 | ₩9,830 | +3.97% | 23.5만 |
|---|
| 2026.02.13 | ₩9,709 | ₩9,884 | ₩9,213 | ₩9,461 | -2.56% | 29.9만 |
|---|
| 2026.02.12 | ₩10,849 | ₩10,849 | ₩9,240 | ₩9,629 | -11.25% | 42.4만 |
|---|
| 2026.02.11 | ₩10,460 | ₩10,910 | ₩9,562 | ₩10,809 | +3.33% | 52만 |
|---|
| 2026.02.10 | ₩11,654 | ₩11,976 | ₩10,273 | ₩10,420 | -10.59% | 119.6만 |
|---|
| 2026.02.09 | ₩14,215 | ₩14,257 | ₩13,625 | ₩14,001 | -1.51% | 34.3만 |
|---|
| 2026.02.06 | ₩13,612 | ₩14,215 | ₩13,545 | ₩14,054 | +3.25% | 25.8만 |
|---|
| 2026.02.05 | ₩13,974 | ₩14,081 | ₩13,344 | ₩13,478 | -3.55% | 17.8만 |
|---|
| 2026.02.04 | ₩14,269 | ₩14,417 | ₩13,545 | ₩14,054 | -1.50% | 21.8만 |
|---|
| 2026.02.03 | ₩14,175 | ₩14,712 | ₩13,907 | ₩14,135 | -0.28% | 36.7만 |
|---|
| 2026.02.02 | ₩13,491 | ₩14,095 | ₩13,357 | ₩14,068 | +4.27% | 63.5만 |
|---|
| 2026.01.30 | ₩13,290 | ₩13,679 | ₩13,102 | ₩13,518 | +1.72% | 21.1만 |
|---|
| 2026.01.29 | ₩13,236 | ₩13,692 | ₩12,955 | ₩13,491 | +1.93% | 15.1만 |
|---|
| 2026.01.28 | ₩13,518 | ₩13,531 | ₩12,995 | ₩13,210 | -2.28% | 6.7만 |
|---|
| 2026.01.27 | ₩13,116 | ₩13,572 | ₩13,055 | ₩13,424 | +2.35% | 9.8만 |
|---|
| 2026.01.26 | ₩13,451 | ₩13,746 | ₩12,915 | ₩13,156 | -2.19% | 12.4만 |
|---|
| 2026.01.23 | ₩14,108 | ₩14,282 | ₩13,464 | ₩13,464 | -4.56% | 9만 |
|---|
| 2026.01.22 | ₩13,733 | ₩14,041 | ₩13,505 | ₩14,014 | +2.05% | 28.9만 |
|---|
| 2026.01.21 | ₩13,075 | ₩13,679 | ₩12,754 | ₩13,639 | +4.31% | 20.3만 |
|---|
| 2026.01.20 | ₩13,062 | ₩13,518 | ₩12,673 | ₩12,713 | -2.67% | 10.7만 |
|---|
| 2026.01.16 | ₩13,438 | ₩13,910 | ₩13,281 | ₩13,397 | -0.30% | 21.9만 |
|---|
| 2026.01.15 | ₩13,089 | ₩13,612 | ₩13,022 | ₩13,424 | +2.56% | 26.1만 |
|---|
| 2026.01.14 | ₩13,089 | ₩13,344 | ₩12,619 | ₩12,968 | -0.92% | 58만 |
|---|
| 2026.01.13 | ₩13,008 | ₩13,344 | ₩12,754 | ₩13,156 | +1.13% | 12.9만 |
|---|
| 2026.01.12 | ₩12,915 | ₩13,397 | ₩12,888 | ₩13,210 | +2.28% | 9.8만 |
|---|
| 2026.01.09 | ₩13,800 | ₩13,840 | ₩12,915 | ₩13,035 | -5.54% | 13.8만 |
|---|
| 2026.01.08 | ₩13,491 | ₩14,034 | ₩13,022 | ₩13,746 | +1.89% | 20.8만 |
|---|
| 2026.01.07 | ₩13,639 | ₩13,853 | ₩13,303 | ₩13,518 | -0.88% | 16.1만 |
|---|
| 2026.01.06 | ₩13,116 | ₩13,887 | ₩13,075 | ₩13,773 | +5.01% | 17.8만 |
|---|
| 2026.01.05 | ₩13,156 | ₩13,786 | ₩13,142 | ₩13,210 | +0.41% | 20.4만 |
|---|
| 2026.01.02 | ₩13,035 | ₩13,303 | ₩12,660 | ₩13,156 | +0.93% | 12.1만 |
|---|
| 2025.12.31 | ₩13,169 | ₩13,169 | ₩12,807 | ₩12,928 | -1.83% | 7.5만 |
|---|
| 2025.12.30 | ₩13,210 | ₩13,344 | ₩13,116 | ₩13,183 | -0.20% | 9.5만 |
|---|
| 2025.12.29 | ₩13,411 | ₩13,545 | ₩13,069 | ₩13,250 | -1.20% | 10.5만 |
|---|
| 2025.12.26 | ₩13,303 | ₩13,558 | ₩13,216 | ₩13,411 | +0.81% | 7.4만 |
|---|
| 2025.12.24 | ₩13,330 | ₩13,486 | ₩12,740 | ₩13,397 | +0.50% | 7.1만 |
|---|
| 2025.12.23 | ₩13,330 | ₩13,531 | ₩13,163 | ₩13,344 | +0.10% | 10.1만 |
|---|
| 2025.12.22 | ₩13,156 | ₩13,666 | ₩13,116 | ₩13,438 | +2.14% | 16.1만 |
|---|
| 2025.12.19 | ₩13,303 | ₩13,464 | ₩12,740 | ₩13,075 | -1.71% | 41만 |
|---|
| 2025.12.18 | ₩13,397 | ₩13,686 | ₩13,290 | ₩13,344 | -0.40% | 19.9만 |
|---|
| 2025.12.17 | ₩13,438 | ₩13,784 | ₩13,169 | ₩13,183 | -1.90% | 23만 |
|---|
| 2025.12.16 | ₩13,692 | ₩13,934 | ₩13,370 | ₩13,397 | -2.15% | 26.1만 |
|---|
| 2025.12.15 | ₩13,411 | ₩14,054 | ₩13,196 | ₩13,545 | +1.00% | 25.3만 |
|---|
| 2025.12.12 | ₩13,786 | ₩14,410 | ₩13,230 | ₩13,344 | -3.21% | 21.2만 |
|---|
| 2025.12.11 | ₩13,411 | ₩13,907 | ₩13,334 | ₩13,706 | +2.20% | 25.4만 |
|---|
| 2025.12.10 | ₩12,888 | ₩13,625 | ₩12,646 | ₩13,478 | +4.58% | 27.4만 |
|---|
| 2025.12.09 | ₩12,566 | ₩13,183 | ₩12,137 | ₩12,941 | +2.99% | 36.3만 |
|---|
| 2025.12.08 | ₩12,727 | ₩12,915 | ₩12,294 | ₩12,552 | -1.37% | 15.3만 |
|---|
| 2025.12.05 | ₩12,391 | ₩12,606 | ₩12,123 | ₩12,579 | +1.52% | 18.4만 |
|---|
| 2025.12.04 | ₩12,311 | ₩12,586 | ₩12,043 | ₩12,311 | 0.00% | 17.8만 |
|---|
| 2025.12.03 | ₩12,137 | ₩12,995 | ₩12,137 | ₩12,324 | +1.55% | 16.3만 |
|---|
| 2025.12.02 | ₩11,453 | ₩12,164 | ₩11,252 | ₩12,070 | +5.39% | 25.5만 |
|---|
| 2025.12.01 | ₩10,769 | ₩11,426 | ₩10,742 | ₩11,292 | +4.86% | 17.3만 |
|---|
| 2025.11.28 | ₩10,930 | ₩11,064 | ₩10,869 | ₩10,943 | +0.12% | 6.9만 |
|---|
| 2025.11.26 | ₩10,903 | ₩11,131 | ₩10,531 | ₩10,930 | +0.25% | 17만 |
|---|
| 2025.11.25 | ₩9,951 | ₩11,077 | ₩9,951 | ₩10,930 | +9.84% | 21.8만 |
|---|
| 2025.11.24 | ₩9,803 | ₩10,018 | ₩9,615 | ₩9,951 | +1.50% | 13.3만 |
|---|
| 2025.11.21 | ₩9,522 | ₩10,045 | ₩9,522 | ₩9,790 | +2.82% | 26.5만 |
|---|
| 2025.11.20 | ₩9,803 | ₩10,045 | ₩9,455 | ₩9,522 | -2.87% | 15.7만 |
|---|
| 2025.11.19 | ₩9,817 | ₩9,911 | ₩9,560 | ₩9,683 | -1.37% | 21.1만 |
|---|
| 2025.11.18 | ₩9,146 | ₩9,797 | ₩9,086 | ₩9,723 | +6.30% | 25.2만 |
|---|
| 2025.11.17 | ₩9,656 | ₩9,957 | ₩9,253 | ₩9,267 | -4.03% | 20.2만 |
|---|
| 2025.11.14 | ₩10,286 | ₩10,407 | ₩9,709 | ₩9,750 | -5.22% | 18.1만 |
|---|
| 2025.11.13 | ₩11,453 | ₩11,587 | ₩10,340 | ₩10,460 | -8.67% | 31.1만 |
|---|
| 2025.11.12 | ₩9,951 | ₩11,734 | ₩9,911 | ₩11,466 | +15.23% | 125.1만 |
|---|
| 2025.11.11 | ₩8,704 | ₩9,160 | ₩8,274 | ₩8,824 | +1.39% | 27.3만 |
|---|
| 2025.11.10 | ₩8,891 | ₩9,133 | ₩8,623 | ₩8,650 | -2.71% | 16.5만 |
|---|
| 2025.11.07 | ₩9,240 | ₩9,548 | ₩8,583 | ₩8,851 | -4.21% | 18.7만 |
|---|
| 2025.11.06 | ₩9,723 | ₩9,723 | ₩9,247 | ₩9,347 | -3.86% | 14.5만 |
|---|
| 2025.11.05 | ₩9,548 | ₩9,978 | ₩9,146 | ₩9,723 | +1.83% | 11.5만 |
|---|
| 2025.11.04 | ₩9,696 | ₩9,723 | ₩9,455 | ₩9,495 | -2.07% | 13.2만 |
|---|
| 2025.11.03 | ₩10,058 | ₩10,326 | ₩9,817 | ₩9,937 | -1.20% | 19.4만 |
|---|
| 2025.10.31 | ₩9,615 | ₩10,085 | ₩9,374 | ₩10,031 | +4.32% | 19.7만 |
|---|
| 2025.10.30 | ₩9,656 | ₩9,763 | ₩9,173 | ₩9,615 | -0.42% | 24.6만 |
|---|
| 2025.10.29 | ₩9,119 | ₩10,554 | ₩8,663 | ₩9,723 | +6.62% | 56.8만 |
|---|
| 2025.10.28 | ₩9,012 | ₩9,186 | ₩8,694 | ₩9,119 | +1.19% | 32.6만 |
|---|
| 2025.10.27 | ₩9,200 | ₩9,347 | ₩8,985 | ₩8,999 | -2.19% | 16.2만 |
|---|
| 2025.10.24 | ₩9,522 | ₩9,522 | ₩9,160 | ₩9,200 | -3.38% | 8.2만 |
|---|
| 2025.10.23 | ₩9,227 | ₩9,481 | ₩9,017 | ₩9,455 | +2.47% | 9.9만 |
|---|
| 2025.10.22 | ₩9,146 | ₩9,374 | ₩8,838 | ₩9,227 | +0.88% | 17.6만 |
|---|
| 2025.10.21 | ₩8,234 | ₩9,253 | ₩8,221 | ₩9,106 | +10.59% | 22.6만 |
|---|
| 2025.10.20 | ₩8,288 | ₩8,341 | ₩7,946 | ₩8,234 | -0.65% | 17.7만 |
|---|
| 2025.10.17 | ₩7,966 | ₩8,154 | ₩7,778 | ₩8,140 | +2.19% | 11.5만 |
|---|
| 2025.10.16 | ₩8,543 | ₩8,657 | ₩7,859 | ₩7,993 | -6.44% | 7.3만 |
|---|
| 2025.10.15 | ₩8,140 | ₩8,543 | ₩8,140 | ₩8,476 | +4.12% | 13.8만 |
|---|
| 2025.10.14 | ₩8,006 | ₩8,368 | ₩7,810 | ₩8,221 | +2.68% | 6.5만 |
|---|
| 2025.10.13 | ₩7,805 | ₩8,341 | ₩7,738 | ₩8,113 | +3.95% | 11.8만 |
|---|
| 2025.10.10 | ₩8,261 | ₩8,328 | ₩7,725 | ₩7,792 | -5.68% | 19.1만 |
|---|