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 | ₩4,749 | ₩4,856 | ₩4,601 | ₩4,803 | +1.13% | 52.4만 |
| 2026.10.08 | ₩4,548 | ₩4,742 | ₩4,442 | ₩4,709 | +3.54% | 69.2만 |
| 2026.10.07 | ₩4,494 | ₩4,615 | ₩4,373 | ₩4,588 | +2.09% | 54.4만 |
| 2026.10.06 | ₩4,843 | ₩4,876 | ₩4,575 | ₩4,588 | -5.26% | 50만 |
| 2026.10.05 | ₩4,789 | ₩4,876 | ₩4,655 | ₩4,816 | +0.56% | 47.5만 |
| 2026.10.02 | ₩4,816 | ₩4,843 | ₩4,669 | ₩4,776 | -0.84% | 56만 |
| 2026.10.01 | ₩4,628 | ₩4,749 | ₩4,481 | ₩4,695 | +1.45% | 65.5만 |
| 2026.09.30 | ₩4,830 | ₩4,890 | ₩4,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,682 |
| -3.06% |
| 71.1만 |
| 2026.09.29 | ₩4,776 | ₩4,910 | ₩4,736 | ₩4,830 | +1.12% | 80만 |
|---|
| 2026.09.28 | ₩4,937 | ₩5,004 | ₩4,722 | ₩4,736 | -4.08% | 188.4만 |
|---|
| 2026.09.25 | ₩5,111 | ₩5,192 | ₩4,923 | ₩4,937 | -3.41% | 77.9만 |
|---|
| 2026.09.24 | ₩5,272 | ₩5,366 | ₩4,897 | ₩5,071 | -3.82% | 169.5만 |
|---|
| 2026.09.23 | ₩5,380 | ₩5,453 | ₩5,172 | ₩5,178 | -3.74% | 64.1만 |
|---|
| 2026.09.22 | ₩5,473 | ₩5,668 | ₩5,259 | ₩5,312 | -2.94% | 72.9만 |
|---|
| 2026.09.21 | ₩5,380 | ₩5,487 | ₩4,830 | ₩5,380 | 0.00% | 324.9만 |
|---|
| 2026.09.18 | ₩5,648 | ₩5,688 | ₩5,346 | ₩5,380 | -4.75% | 197.4만 |
|---|
| 2026.09.17 | ₩6,439 | ₩6,439 | ₩5,259 | ₩5,634 | -12.50% | 301.7만 |
|---|
| 2026.09.16 | ₩6,453 | ₩6,573 | ₩6,265 | ₩6,399 | -0.83% | 48.5만 |
|---|
| 2026.09.15 | ₩6,842 | ₩6,842 | ₩6,372 | ₩6,520 | -4.71% | 41.6만 |
|---|
| 2026.09.14 | ₩6,439 | ₩6,734 | ₩6,359 | ₩6,641 | +3.12% | 33만 |
|---|
| 2026.09.11 | ₩6,835 | ₩6,835 | ₩6,466 | ₩6,506 | -4.81% | 27.8만 |
|---|
| 2026.09.10 | ₩6,734 | ₩6,909 | ₩6,641 | ₩6,694 | -0.60% | 29.6만 |
|---|
| 2026.09.09 | ₩6,989 | ₩6,989 | ₩6,667 | ₩6,761 | -3.26% | 27.1만 |
|---|
| 2026.09.08 | ₩6,909 | ₩7,156 | ₩6,842 | ₩7,056 | +2.14% | 65.4만 |
|---|
| 2026.09.04 | ₩6,708 | ₩6,936 | ₩6,587 | ₩6,869 | +2.40% | 38.9만 |
|---|
| 2026.09.03 | ₩6,627 | ₩6,741 | ₩6,506 | ₩6,708 | +1.21% | 23.1만 |
|---|
| 2026.09.02 | ₩6,654 | ₩6,775 | ₩6,594 | ₩6,627 | -0.40% | 34.8만 |
|---|
| 2026.09.01 | ₩6,681 | ₩6,855 | ₩6,587 | ₩6,641 | -0.60% | 35.9만 |
|---|
| 2026.08.31 | ₩6,775 | ₩6,882 | ₩6,681 | ₩6,761 | -0.20% | 43.7만 |
|---|
| 2026.08.28 | ₩7,191 | ₩7,486 | ₩6,802 | ₩6,882 | -4.29% | 59.1만 |
|---|
| 2026.08.27 | ₩7,231 | ₩7,445 | ₩7,056 | ₩7,204 | -0.37% | 35.4만 |
|---|
| 2026.08.26 | ₩7,311 | ₩7,311 | ₩7,089 | ₩7,217 | -1.28% | 49.3만 |
|---|
| 2026.08.25 | ₩7,124 | ₩7,352 | ₩7,003 | ₩7,258 | +1.88% | 129.5만 |
|---|
| 2026.08.24 | ₩7,217 | ₩7,325 | ₩7,008 | ₩7,110 | -1.49% | 46.8만 |
|---|
| 2026.08.21 | ₩7,056 | ₩7,251 | ₩7,003 | ₩7,150 | +1.33% | 44.2만 |
|---|
| 2026.08.20 | ₩7,244 | ₩7,378 | ₩6,963 | ₩6,989 | -3.52% | 60.7만 |
|---|
| 2026.08.19 | ₩7,539 | ₩7,580 | ₩7,244 | ₩7,258 | -3.74% | 46.1만 |
|---|
| 2026.08.18 | ₩7,969 | ₩8,049 | ₩7,526 | ₩7,539 | -5.39% | 64만 |
|---|
| 2026.08.17 | ₩7,928 | ₩8,130 | ₩7,821 | ₩7,902 | -0.34% | 110.6만 |
|---|
| 2026.08.14 | ₩7,405 | ₩7,459 | ₩7,137 | ₩7,378 | -0.36% | 70.3만 |
|---|
| 2026.08.13 | ₩7,258 | ₩7,513 | ₩7,164 | ₩7,352 | +1.29% | 113.6만 |
|---|
| 2026.08.12 | ₩6,976 | ₩7,378 | ₩6,909 | ₩7,150 | +2.50% | 268.7만 |
|---|
| 2026.08.11 | ₩7,667 | ₩7,915 | ₩6,788 | ₩6,842 | -10.76% | 562만 |
|---|
| 2026.08.10 | ₩9,807 | ₩10,249 | ₩9,478 | ₩9,713 | -0.96% | 31.4만 |
|---|
| 2026.08.07 | ₩9,632 | ₩9,981 | ₩9,471 | ₩9,847 | +2.23% | 12.2만 |
|---|
| 2026.08.06 | ₩9,538 | ₩9,538 | ₩9,411 | ₩9,498 | -0.42% | 7.5만 |
|---|
| 2026.08.05 | ₩9,418 | ₩9,525 | ₩9,377 | ₩9,444 | +0.28% | 11만 |
|---|
| 2026.08.04 | ₩9,203 | ₩9,579 | ₩9,073 | ₩9,565 | +3.94% | 10.5만 |
|---|
| 2026.08.03 | ₩9,230 | ₩9,350 | ₩8,814 | ₩9,136 | -1.02% | 15.5만 |
|---|
| 2026.07.31 | ₩9,028 | ₩9,189 | ₩8,774 | ₩9,176 | +1.63% | 11.3만 |
|---|
| 2026.07.30 | ₩9,189 | ₩9,216 | ₩8,800 | ₩9,028 | -1.75% | 17.3만 |
|---|
| 2026.07.29 | ₩9,404 | ₩9,619 | ₩8,988 | ₩9,082 | -3.42% | 22.2만 |
|---|
| 2026.07.28 | ₩9,471 | ₩9,646 | ₩9,337 | ₩9,418 | -0.57% | 11.5만 |
|---|
| 2026.07.27 | ₩9,391 | ₩9,579 | ₩9,042 | ₩9,404 | +0.14% | 17.8만 |
|---|
| 2026.07.24 | ₩9,324 | ₩9,371 | ₩8,861 | ₩9,176 | -1.58% | 11만 |
|---|
| 2026.07.23 | ₩9,458 | ₩9,632 | ₩9,136 | ₩9,324 | -1.42% | 26.3만 |
|---|
| 2026.07.22 | ₩9,659 | ₩9,860 | ₩9,341 | ₩9,699 | +0.42% | 15.4만 |
|---|
| 2026.07.21 | ₩9,511 | ₩9,900 | ₩9,270 | ₩9,646 | +1.41% | 11.8만 |
|---|
| 2026.07.20 | ₩9,552 | ₩9,565 | ₩9,069 | ₩9,444 | -1.12% | 13.7만 |
|---|
| 2026.07.17 | ₩10,169 | ₩10,316 | ₩9,458 | ₩9,538 | -6.20% | 25.4만 |
|---|
| 2026.07.16 | ₩9,713 | ₩10,283 | ₩9,713 | ₩10,276 | +5.80% | 36.6만 |
|---|
| 2026.07.15 | ₩9,538 | ₩9,994 | ₩9,330 | ₩9,860 | +3.38% | 36.5만 |
|---|
| 2026.07.14 | ₩9,686 | ₩9,780 | ₩9,304 | ₩9,458 | -2.35% | 35.7만 |
|---|
| 2026.07.13 | ₩9,257 | ₩9,686 | ₩9,189 | ₩9,565 | +3.33% | 29.6만 |
|---|
| 2026.07.10 | ₩8,868 | ₩9,377 | ₩8,868 | ₩9,350 | +5.45% | 21.8만 |
|---|
| 2026.07.09 | ₩8,733 | ₩9,109 | ₩8,733 | ₩8,941 | +2.38% | 17.1만 |
|---|
| 2026.07.08 | ₩8,559 | ₩9,028 | ₩8,499 | ₩8,626 | +0.78% | 20만 |
|---|
| 2026.07.07 | ₩8,841 | ₩8,921 | ₩8,344 | ₩8,532 | -3.49% | 17.6만 |
|---|
| 2026.07.06 | ₩8,492 | ₩9,082 | ₩8,492 | ₩8,894 | +4.74% | 18.7만 |
|---|
| 2026.07.02 | ₩8,841 | ₩8,908 | ₩8,478 | ₩8,559 | -3.19% | 15만 |
|---|
| 2026.07.01 | ₩9,069 | ₩9,431 | ₩8,827 | ₩8,827 | -2.66% | 14.7만 |
|---|
| 2026.06.30 | ₩9,337 | ₩9,391 | ₩9,008 | ₩9,136 | -2.16% | 22.6만 |
|---|
| 2026.06.29 | ₩9,780 | ₩9,954 | ₩9,444 | ₩9,458 | -3.29% | 29.2만 |
|---|
| 2026.06.26 | ₩9,525 | ₩10,008 | ₩9,478 | ₩9,646 | +1.27% | 85.5만 |
|---|
| 2026.06.25 | ₩9,753 | ₩9,780 | ₩9,418 | ₩9,525 | -2.34% | 39.1만 |
|---|
| 2026.06.24 | ₩9,807 | ₩9,921 | ₩9,467 | ₩9,605 | -2.05% | 34만 |
|---|
| 2026.06.23 | ₩9,807 | ₩9,900 | ₩9,404 | ₩9,847 | +0.41% | 73.9만 |
|---|
| 2026.06.22 | ₩10,088 | ₩10,383 | ₩9,880 | ₩10,021 | -0.66% | 30.9만 |
|---|
| 2026.06.18 | ₩10,061 | ₩10,243 | ₩9,968 | ₩10,088 | +0.27% | 26.1만 |
|---|
| 2026.06.17 | ₩10,544 | ₩10,826 | ₩9,887 | ₩9,914 | -5.98% | 18.8만 |
|---|
| 2026.06.16 | ₩10,987 | ₩11,034 | ₩10,390 | ₩10,544 | -4.03% | 31.2만 |
|---|
| 2026.06.15 | ₩11,363 | ₩11,644 | ₩10,625 | ₩10,866 | -4.37% | 38.9만 |
|---|
| 2026.06.12 | ₩11,269 | ₩11,685 | ₩10,929 | ₩11,202 | -0.60% | 37.4만 |
|---|
| 2026.06.11 | ₩10,813 | ₩11,363 | ₩10,531 | ₩11,269 | +4.22% | 76.6만 |
|---|
| 2026.06.10 | ₩10,437 | ₩10,933 | ₩10,169 | ₩10,759 | +3.08% | 38.1만 |
|---|
| 2026.06.09 | ₩9,793 | ₩11,094 | ₩9,793 | ₩10,746 | +9.73% | 93.4만 |
|---|
| 2026.06.08 | ₩8,881 | ₩9,887 | ₩8,881 | ₩9,605 | +8.16% | 35.9만 |
|---|
| 2026.06.05 | ₩8,559 | ₩8,693 | ₩8,304 | ₩8,572 | +0.16% | 18.4만 |
|---|
| 2026.06.04 | ₩8,076 | ₩8,787 | ₩7,949 | ₩8,693 | +7.64% | 57.7만 |
|---|
| 2026.06.03 | ₩8,036 | ₩8,183 | ₩7,767 | ₩8,076 | +0.50% | 33.4만 |
|---|
| 2026.06.02 | ₩7,459 | ₩8,123 | ₩7,459 | ₩8,022 | +7.55% | 19.4만 |
|---|
| 2026.06.01 | ₩7,432 | ₩7,613 | ₩7,258 | ₩7,553 | +1.62% | 14.5만 |
|---|
| 2026.05.29 | ₩7,378 | ₩7,445 | ₩7,157 | ₩7,338 | -0.55% | 12.6만 |
|---|
| 2026.05.28 | ₩7,043 | ₩7,365 | ₩6,895 | ₩7,325 | +4.00% | 22.1만 |
|---|
| 2026.05.27 | ₩7,150 | ₩7,365 | ₩7,003 | ₩7,043 | -1.50% | 18.9만 |
|---|
| 2026.05.26 | ₩6,909 | ₩7,264 | ₩6,828 | ₩7,083 | +2.52% | 24.5만 |
|---|
| 2026.05.22 | ₩6,855 | ₩6,895 | ₩6,667 | ₩6,802 | -0.78% | 21.3만 |
|---|
| 2026.05.21 | ₩6,708 | ₩6,976 | ₩6,641 | ₩6,842 | +2.00% | 24.1만 |
|---|
| 2026.05.20 | ₩6,614 | ₩6,963 | ₩6,506 | ₩6,842 | +3.45% | 29.5만 |
|---|
| 2026.05.19 | ₩6,614 | ₩6,957 | ₩6,600 | ₩6,600 | -0.20% | 48.6만 |
|---|
| 2026.05.18 | ₩6,775 | ₩6,909 | ₩6,654 | ₩6,734 | -0.59% | 55.2만 |
|---|
| 2026.05.15 | ₩7,043 | ₩7,170 | ₩6,587 | ₩6,600 | -6.29% | 50.7만 |
|---|
| 2026.05.14 | ₩7,271 | ₩7,648 | ₩7,030 | ₩7,083 | -2.58% | 104.4만 |
|---|
| 2026.05.13 | ₩7,620 | ₩7,727 | ₩7,258 | ₩7,298 | -4.23% | 40.4만 |
|---|
| 2026.05.12 | ₩8,183 | ₩8,358 | ₩7,674 | ₩7,794 | -4.75% | 48.7만 |
|---|
| 2026.05.11 | ₩7,996 | ₩8,505 | ₩7,674 | ₩8,277 | +3.52% | 31.1만 |
|---|
| 2026.05.08 | ₩8,827 | ₩9,458 | ₩7,982 | ₩7,982 | -9.57% | 108만 |
|---|
| 2026.05.07 | ₩9,968 | ₩10,236 | ₩9,820 | ₩9,847 | -1.21% | 17.7만 |
|---|
| 2026.05.06 | ₩9,565 | ₩9,900 | ₩9,458 | ₩9,820 | +2.66% | 12.1만 |
|---|
| 2026.05.05 | ₩9,753 | ₩9,766 | ₩9,136 | ₩9,418 | -3.44% | 24.8만 |
|---|
| 2026.05.04 | ₩10,088 | ₩10,290 | ₩9,585 | ₩9,646 | -4.39% | 24만 |
|---|
| 2026.05.01 | ₩9,994 | ₩10,705 | ₩9,833 | ₩10,196 | +2.01% | 49.9만 |
|---|
| 2026.04.30 | ₩9,619 | ₩9,887 | ₩9,605 | ₩9,860 | +2.51% | 41.3만 |
|---|
| 2026.04.29 | ₩9,807 | ₩9,981 | ₩9,532 | ₩9,619 | -1.92% | 20.2만 |
|---|
| 2026.04.28 | ₩9,498 | ₩9,874 | ₩9,203 | ₩9,847 | +3.67% | 23.1만 |
|---|
| 2026.04.27 | ₩9,404 | ₩9,511 | ₩9,297 | ₩9,498 | +1.00% | 15.8만 |
|---|
| 2026.04.24 | ₩9,002 | ₩9,505 | ₩8,908 | ₩9,391 | +4.32% | 21.4만 |
|---|
| 2026.04.23 | ₩8,975 | ₩9,364 | ₩8,935 | ₩9,002 | +0.30% | 22.9만 |
|---|
| 2026.04.22 | ₩9,391 | ₩9,458 | ₩8,908 | ₩8,935 | -4.86% | 23.7만 |
|---|
| 2026.04.21 | ₩9,632 | ₩9,659 | ₩9,109 | ₩9,243 | -4.04% | 66.1만 |
|---|
| 2026.04.20 | ₩9,833 | ₩10,222 | ₩9,236 | ₩9,592 | -2.46% | 176.9만 |
|---|
| 2026.04.17 | ₩9,350 | ₩9,954 | ₩9,163 | ₩9,887 | +5.74% | 129.6만 |
|---|
| 2026.04.16 | ₩9,364 | ₩9,458 | ₩8,975 | ₩9,163 | -2.15% | 83.5만 |
|---|
| 2026.04.15 | ₩9,391 | ₩9,404 | ₩9,212 | ₩9,377 | -0.14% | 21.2만 |
|---|
| 2026.04.14 | ₩9,498 | ₩9,679 | ₩9,243 | ₩9,391 | -1.13% | 56.4만 |
|---|
| 2026.04.13 | ₩9,122 | ₩9,458 | ₩8,975 | ₩9,418 | +3.24% | 28.4만 |
|---|
| 2026.04.10 | ₩9,350 | ₩9,511 | ₩9,109 | ₩9,176 | -1.87% | 21.6만 |
|---|
| 2026.04.09 | ₩9,364 | ₩9,458 | ₩9,310 | ₩9,350 | -0.14% | 14만 |
|---|
| 2026.04.08 | ₩9,820 | ₩10,102 | ₩9,310 | ₩9,364 | -4.64% | 17.4만 |
|---|
| 2026.04.07 | ₩9,136 | ₩9,324 | ₩8,988 | ₩9,270 | +1.47% | 11.3만 |
|---|
| 2026.04.06 | ₩9,015 | ₩9,250 | ₩8,774 | ₩9,216 | +2.23% | 14.5만 |
|---|
| 2026.04.02 | ₩8,653 | ₩9,028 | ₩8,653 | ₩9,002 | +4.03% | 16.4만 |
|---|
| 2026.04.01 | ₩9,149 | ₩9,350 | ₩8,921 | ₩8,948 | -2.20% | 13만 |
|---|
| 2026.03.31 | ₩8,760 | ₩9,337 | ₩8,666 | ₩9,096 | +3.83% | 14.5만 |
|---|
| 2026.03.30 | ₩8,586 | ₩8,666 | ₩8,411 | ₩8,572 | -0.16% | 15.7만 |
|---|
| 2026.03.27 | ₩8,505 | ₩8,626 | ₩8,271 | ₩8,478 | -0.32% | 14.8만 |
|---|
| 2026.03.26 | ₩8,854 | ₩8,996 | ₩8,613 | ₩8,639 | -2.42% | 20.3만 |
|---|
| 2026.03.25 | ₩9,069 | ₩9,096 | ₩8,606 | ₩8,908 | -1.78% | 34.3만 |
|---|
| 2026.03.24 | ₩8,599 | ₩9,189 | ₩8,492 | ₩8,908 | +3.59% | 31.9만 |
|---|
| 2026.03.23 | ₩8,680 | ₩8,948 | ₩8,499 | ₩8,733 | +0.62% | 34.5만 |
|---|
| 2026.03.20 | ₩8,291 | ₩8,774 | ₩8,089 | ₩8,371 | +0.97% | 47만 |
|---|
| 2026.03.19 | ₩8,197 | ₩8,552 | ₩8,076 | ₩8,304 | +1.31% | 27.1만 |
|---|
| 2026.03.18 | ₩8,814 | ₩8,961 | ₩8,210 | ₩8,250 | -6.39% | 35만 |
|---|
| 2026.03.17 | ₩8,693 | ₩9,156 | ₩8,157 | ₩8,425 | -3.09% | 28.4만 |
|---|
| 2026.03.16 | ₩8,398 | ₩8,707 | ₩8,398 | ₩8,586 | +2.24% | 19.3만 |
|---|
| 2026.03.13 | ₩8,130 | ₩8,519 | ₩7,982 | ₩8,197 | +0.83% | 17.4만 |
|---|
| 2026.03.12 | ₩8,237 | ₩8,398 | ₩8,009 | ₩8,116 | -1.47% | 22.4만 |
|---|
| 2026.03.11 | ₩8,559 | ₩8,626 | ₩8,371 | ₩8,492 | -0.78% | 25만 |
|---|
| 2026.03.10 | ₩8,854 | ₩9,122 | ₩8,358 | ₩8,586 | -3.03% | 40.6만 |
|---|
| 2026.03.09 | ₩8,519 | ₩9,069 | ₩8,264 | ₩8,988 | +5.51% | 32.3만 |
|---|
| 2026.03.06 | ₩9,176 | ₩9,257 | ₩8,760 | ₩8,800 | -4.09% | 23.8만 |
|---|
| 2026.03.05 | ₩9,900 | ₩9,921 | ₩9,102 | ₩9,444 | -4.61% | 28.4만 |
|---|
| 2026.03.04 | ₩10,263 | ₩10,571 | ₩9,941 | ₩10,048 | -2.09% | 15.8만 |
|---|
| 2026.03.03 | ₩9,981 | ₩10,397 | ₩9,129 | ₩10,088 | +1.08% | 28.5만 |
|---|
| 2026.03.02 | ₩9,887 | ₩10,544 | ₩9,860 | ₩10,464 | +5.83% | 12.9만 |
|---|
| 2026.02.27 | ₩10,088 | ₩10,243 | ₩9,887 | ₩10,155 | +0.66% | 16.2만 |
|---|
| 2026.02.26 | ₩10,169 | ₩10,370 | ₩9,914 | ₩10,169 | 0.00% | 14.3만 |
|---|
| 2026.02.25 | ₩10,115 | ₩10,383 | ₩9,719 | ₩10,129 | +0.13% | 16.9만 |
|---|
| 2026.02.24 | ₩9,740 | ₩10,142 | ₩9,498 | ₩10,021 | +2.89% | 40.9만 |
|---|
| 2026.02.23 | ₩9,847 | ₩10,075 | ₩9,391 | ₩9,726 | -1.23% | 38.7만 |
|---|
| 2026.02.20 | ₩9,538 | ₩10,155 | ₩9,418 | ₩10,008 | +4.92% | 18.4만 |
|---|
| 2026.02.19 | ₩9,404 | ₩9,740 | ₩9,364 | ₩9,579 | +1.85% | 25.7만 |
|---|
| 2026.02.18 | ₩9,820 | ₩10,316 | ₩9,491 | ₩9,579 | -2.46% | 28.5만 |
|---|
| 2026.02.17 | ₩9,458 | ₩10,155 | ₩9,397 | ₩9,833 | +3.97% | 23.5만 |
|---|
| 2026.02.13 | ₩9,713 | ₩9,887 | ₩9,216 | ₩9,464 | -2.56% | 29.9만 |
|---|
| 2026.02.12 | ₩10,853 | ₩10,853 | ₩9,243 | ₩9,632 | -11.25% | 42.4만 |
|---|
| 2026.02.11 | ₩10,464 | ₩10,913 | ₩9,565 | ₩10,813 | +3.33% | 52만 |
|---|
| 2026.02.10 | ₩11,658 | ₩11,980 | ₩10,276 | ₩10,424 | -10.59% | 119.6만 |
|---|
| 2026.02.09 | ₩14,220 | ₩14,262 | ₩13,630 | ₩14,006 | -1.51% | 34.3만 |
|---|
| 2026.02.06 | ₩13,617 | ₩14,220 | ₩13,549 | ₩14,059 | +3.25% | 25.8만 |
|---|
| 2026.02.05 | ₩13,979 | ₩14,086 | ₩13,348 | ₩13,482 | -3.55% | 17.8만 |
|---|
| 2026.02.04 | ₩14,274 | ₩14,421 | ₩13,549 | ₩14,059 | -1.50% | 21.8만 |
|---|
| 2026.02.03 | ₩14,180 | ₩14,717 | ₩13,912 | ₩14,140 | -0.28% | 36.7만 |
|---|
| 2026.02.02 | ₩13,496 | ₩14,099 | ₩13,362 | ₩14,073 | +4.27% | 63.5만 |
|---|
| 2026.01.30 | ₩13,295 | ₩13,684 | ₩13,107 | ₩13,523 | +1.72% | 21.1만 |
|---|
| 2026.01.29 | ₩13,241 | ₩13,697 | ₩12,959 | ₩13,496 | +1.93% | 15.1만 |
|---|
| 2026.01.28 | ₩13,523 | ₩13,536 | ₩12,999 | ₩13,214 | -2.28% | 6.7만 |
|---|
| 2026.01.27 | ₩13,120 | ₩13,576 | ₩13,060 | ₩13,429 | +2.35% | 9.8만 |
|---|
| 2026.01.26 | ₩13,456 | ₩13,751 | ₩12,919 | ₩13,160 | -2.19% | 12.4만 |
|---|
| 2026.01.23 | ₩14,113 | ₩14,287 | ₩13,469 | ₩13,469 | -4.56% | 9만 |
|---|
| 2026.01.22 | ₩13,737 | ₩14,046 | ₩13,509 | ₩14,019 | +2.05% | 28.9만 |
|---|
| 2026.01.21 | ₩13,080 | ₩13,684 | ₩12,758 | ₩13,643 | +4.31% | 20.3만 |
|---|
| 2026.01.20 | ₩13,067 | ₩13,523 | ₩12,677 | ₩12,718 | -2.67% | 10.7만 |
|---|
| 2026.01.16 | ₩13,442 | ₩13,914 | ₩13,285 | ₩13,402 | -0.30% | 21.9만 |
|---|
| 2026.01.15 | ₩13,093 | ₩13,617 | ₩13,026 | ₩13,429 | +2.56% | 26.1만 |
|---|
| 2026.01.14 | ₩13,093 | ₩13,348 | ₩12,624 | ₩12,973 | -0.92% | 58만 |
|---|
| 2026.01.13 | ₩13,013 | ₩13,348 | ₩12,758 | ₩13,160 | +1.13% | 12.9만 |
|---|
| 2026.01.12 | ₩12,919 | ₩13,402 | ₩12,892 | ₩13,214 | +2.28% | 9.8만 |
|---|
| 2026.01.09 | ₩13,804 | ₩13,845 | ₩12,919 | ₩13,040 | -5.54% | 13.8만 |
|---|
| 2026.01.08 | ₩13,496 | ₩14,039 | ₩13,026 | ₩13,751 | +1.89% | 20.8만 |
|---|
| 2026.01.07 | ₩13,643 | ₩13,858 | ₩13,308 | ₩13,523 | -0.88% | 16.1만 |
|---|
| 2026.01.06 | ₩13,120 | ₩13,892 | ₩13,080 | ₩13,778 | +5.01% | 17.8만 |
|---|
| 2026.01.05 | ₩13,160 | ₩13,791 | ₩13,147 | ₩13,214 | +0.41% | 20.4만 |
|---|
| 2026.01.02 | ₩13,040 | ₩13,308 | ₩12,664 | ₩13,160 | +0.93% | 12.1만 |
|---|
| 2025.12.31 | ₩13,174 | ₩13,174 | ₩12,812 | ₩12,932 | -1.83% | 7.5만 |
|---|
| 2025.12.30 | ₩13,214 | ₩13,348 | ₩13,120 | ₩13,187 | -0.20% | 9.5만 |
|---|
| 2025.12.29 | ₩13,415 | ₩13,549 | ₩13,073 | ₩13,254 | -1.20% | 10.5만 |
|---|
| 2025.12.26 | ₩13,308 | ₩13,563 | ₩13,221 | ₩13,415 | +0.81% | 7.4만 |
|---|
| 2025.12.24 | ₩13,335 | ₩13,490 | ₩12,745 | ₩13,402 | +0.50% | 7.1만 |
|---|
| 2025.12.23 | ₩13,335 | ₩13,536 | ₩13,167 | ₩13,348 | +0.10% | 10.1만 |
|---|
| 2025.12.22 | ₩13,160 | ₩13,670 | ₩13,120 | ₩13,442 | +2.14% | 16.1만 |
|---|
| 2025.12.19 | ₩13,308 | ₩13,469 | ₩12,745 | ₩13,080 | -1.71% | 41만 |
|---|
| 2025.12.18 | ₩13,402 | ₩13,690 | ₩13,295 | ₩13,348 | -0.40% | 19.9만 |
|---|
| 2025.12.17 | ₩13,442 | ₩13,788 | ₩13,174 | ₩13,187 | -1.90% | 23만 |
|---|
| 2025.12.16 | ₩13,697 | ₩13,938 | ₩13,375 | ₩13,402 | -2.15% | 26.1만 |
|---|
| 2025.12.15 | ₩13,415 | ₩14,059 | ₩13,201 | ₩13,549 | +1.00% | 25.3만 |
|---|
| 2025.12.12 | ₩13,791 | ₩14,415 | ₩13,234 | ₩13,348 | -3.21% | 21.2만 |
|---|
| 2025.12.11 | ₩13,415 | ₩13,912 | ₩13,339 | ₩13,710 | +2.20% | 25.4만 |
|---|
| 2025.12.10 | ₩12,892 | ₩13,630 | ₩12,651 | ₩13,482 | +4.58% | 27.4만 |
|---|
| 2025.12.09 | ₩12,570 | ₩13,187 | ₩12,141 | ₩12,946 | +2.99% | 36.3만 |
|---|
| 2025.12.08 | ₩12,731 | ₩12,919 | ₩12,298 | ₩12,557 | -1.37% | 15.3만 |
|---|
| 2025.12.05 | ₩12,396 | ₩12,610 | ₩12,127 | ₩12,584 | +1.52% | 18.4만 |
|---|
| 2025.12.04 | ₩12,315 | ₩12,590 | ₩12,047 | ₩12,315 | 0.00% | 17.8만 |
|---|
| 2025.12.03 | ₩12,141 | ₩12,999 | ₩12,141 | ₩12,329 | +1.55% | 16.3만 |
|---|
| 2025.12.02 | ₩11,457 | ₩12,168 | ₩11,255 | ₩12,074 | +5.39% | 25.5만 |
|---|
| 2025.12.01 | ₩10,772 | ₩11,430 | ₩10,746 | ₩11,296 | +4.86% | 17.3만 |
|---|
| 2025.11.28 | ₩10,933 | ₩11,068 | ₩10,873 | ₩10,947 | +0.12% | 6.9만 |
|---|
| 2025.11.26 | ₩10,907 | ₩11,135 | ₩10,535 | ₩10,933 | +0.25% | 17만 |
|---|
| 2025.11.25 | ₩9,954 | ₩11,081 | ₩9,954 | ₩10,933 | +9.84% | 21.8만 |
|---|
| 2025.11.24 | ₩9,807 | ₩10,021 | ₩9,619 | ₩9,954 | +1.50% | 13.3만 |
|---|
| 2025.11.21 | ₩9,525 | ₩10,048 | ₩9,525 | ₩9,793 | +2.82% | 26.5만 |
|---|
| 2025.11.20 | ₩9,807 | ₩10,048 | ₩9,458 | ₩9,525 | -2.87% | 15.7만 |
|---|
| 2025.11.19 | ₩9,820 | ₩9,914 | ₩9,564 | ₩9,686 | -1.37% | 21.1만 |
|---|
| 2025.11.18 | ₩9,149 | ₩9,800 | ₩9,089 | ₩9,726 | +6.30% | 25.2만 |
|---|
| 2025.11.17 | ₩9,659 | ₩9,961 | ₩9,257 | ₩9,270 | -4.03% | 20.2만 |
|---|
| 2025.11.14 | ₩10,290 | ₩10,410 | ₩9,713 | ₩9,753 | -5.22% | 18.1만 |
|---|
| 2025.11.13 | ₩11,457 | ₩11,591 | ₩10,343 | ₩10,464 | -8.67% | 31.1만 |
|---|
| 2025.11.12 | ₩9,954 | ₩11,738 | ₩9,914 | ₩11,470 | +15.23% | 125.1만 |
|---|
| 2025.11.11 | ₩8,707 | ₩9,163 | ₩8,277 | ₩8,827 | +1.39% | 27.3만 |
|---|
| 2025.11.10 | ₩8,894 | ₩9,136 | ₩8,626 | ₩8,653 | -2.71% | 16.5만 |
|---|
| 2025.11.07 | ₩9,243 | ₩9,552 | ₩8,586 | ₩8,854 | -4.21% | 18.7만 |
|---|
| 2025.11.06 | ₩9,726 | ₩9,726 | ₩9,250 | ₩9,350 | -3.86% | 14.5만 |
|---|
| 2025.11.05 | ₩9,552 | ₩9,981 | ₩9,149 | ₩9,726 | +1.83% | 11.5만 |
|---|
| 2025.11.04 | ₩9,699 | ₩9,726 | ₩9,458 | ₩9,498 | -2.07% | 13.2만 |
|---|
| 2025.11.03 | ₩10,061 | ₩10,330 | ₩9,820 | ₩9,941 | -1.20% | 19.4만 |
|---|
| 2025.10.31 | ₩9,619 | ₩10,088 | ₩9,377 | ₩10,035 | +4.32% | 19.7만 |
|---|
| 2025.10.30 | ₩9,659 | ₩9,766 | ₩9,176 | ₩9,619 | -0.42% | 24.6만 |
|---|
| 2025.10.29 | ₩9,122 | ₩10,558 | ₩8,666 | ₩9,726 | +6.62% | 56.8만 |
|---|
| 2025.10.28 | ₩9,015 | ₩9,189 | ₩8,697 | ₩9,122 | +1.19% | 32.6만 |
|---|
| 2025.10.27 | ₩9,203 | ₩9,350 | ₩8,988 | ₩9,002 | -2.19% | 16.2만 |
|---|
| 2025.10.24 | ₩9,525 | ₩9,525 | ₩9,163 | ₩9,203 | -3.38% | 8.2만 |
|---|
| 2025.10.23 | ₩9,230 | ₩9,485 | ₩9,020 | ₩9,458 | +2.47% | 9.9만 |
|---|
| 2025.10.22 | ₩9,149 | ₩9,377 | ₩8,841 | ₩9,230 | +0.88% | 17.6만 |
|---|
| 2025.10.21 | ₩8,237 | ₩9,257 | ₩8,224 | ₩9,109 | +10.59% | 22.6만 |
|---|
| 2025.10.20 | ₩8,291 | ₩8,344 | ₩7,949 | ₩8,237 | -0.65% | 17.7만 |
|---|
| 2025.10.17 | ₩7,969 | ₩8,157 | ₩7,781 | ₩8,143 | +2.19% | 11.5만 |
|---|
| 2025.10.16 | ₩8,546 | ₩8,660 | ₩7,861 | ₩7,996 | -6.44% | 7.3만 |
|---|
| 2025.10.15 | ₩8,143 | ₩8,546 | ₩8,143 | ₩8,478 | +4.12% | 13.8만 |
|---|
| 2025.10.14 | ₩8,009 | ₩8,371 | ₩7,813 | ₩8,224 | +2.68% | 6.5만 |
|---|
| 2025.10.13 | ₩7,808 | ₩8,344 | ₩7,741 | ₩8,116 | +3.95% | 11.8만 |
|---|
| 2025.10.10 | ₩8,264 | ₩8,331 | ₩7,727 | ₩7,794 | -5.68% | 19.1만 |
|---|