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 | ₩4,724 | ₩4,831 | ₩4,577 | ₩4,777 | +1.13% | 52.4만 |
| 2026.10.08 | ₩4,524 | ₩4,717 | ₩4,418 | ₩4,684 | +3.54% | 69.2만 |
| 2026.10.07 | ₩4,471 | ₩4,591 | ₩4,350 | ₩4,564 | +2.09% | 54.4만 |
| 2026.10.06 | ₩4,817 | ₩4,851 | ₩4,551 | ₩4,564 | -5.26% | 50만 |
| 2026.10.05 | ₩4,764 | ₩4,851 | ₩4,631 | ₩4,791 | +0.56% | 47.5만 |
| 2026.10.02 | ₩4,791 | ₩4,817 | ₩4,644 | ₩4,751 | -0.84% | 56만 |
| 2026.10.01 | ₩4,604 | ₩4,724 | ₩4,457 | ₩4,671 | +1.45% | 65.5만 |
| 2026.09.30 | ₩4,804 | ₩4,864 | ₩4,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,657 |
| -3.06% |
| 71.1만 |
| 2026.09.29 | ₩4,751 | ₩4,884 | ₩4,711 | ₩4,804 | +1.12% | 80만 |
|---|
| 2026.09.28 | ₩4,911 | ₩4,978 | ₩4,697 | ₩4,711 | -4.08% | 188.4만 |
|---|
| 2026.09.25 | ₩5,084 | ₩5,164 | ₩4,898 | ₩4,911 | -3.41% | 77.9만 |
|---|
| 2026.09.24 | ₩5,245 | ₩5,338 | ₩4,871 | ₩5,044 | -3.82% | 169.5만 |
|---|
| 2026.09.23 | ₩5,351 | ₩5,425 | ₩5,144 | ₩5,151 | -3.74% | 64.1만 |
|---|
| 2026.09.22 | ₩5,445 | ₩5,638 | ₩5,231 | ₩5,285 | -2.94% | 72.9만 |
|---|
| 2026.09.21 | ₩5,351 | ₩5,458 | ₩4,804 | ₩5,351 | 0.00% | 324.9만 |
|---|
| 2026.09.18 | ₩5,618 | ₩5,658 | ₩5,318 | ₩5,351 | -4.75% | 197.4만 |
|---|
| 2026.09.17 | ₩6,406 | ₩6,406 | ₩5,231 | ₩5,605 | -12.50% | 301.7만 |
|---|
| 2026.09.16 | ₩6,419 | ₩6,539 | ₩6,232 | ₩6,365 | -0.83% | 48.5만 |
|---|
| 2026.09.15 | ₩6,806 | ₩6,806 | ₩6,339 | ₩6,486 | -4.71% | 41.6만 |
|---|
| 2026.09.14 | ₩6,406 | ₩6,699 | ₩6,325 | ₩6,606 | +3.12% | 33만 |
|---|
| 2026.09.11 | ₩6,799 | ₩6,799 | ₩6,432 | ₩6,472 | -4.81% | 27.8만 |
|---|
| 2026.09.10 | ₩6,699 | ₩6,873 | ₩6,606 | ₩6,659 | -0.60% | 29.6만 |
|---|
| 2026.09.09 | ₩6,953 | ₩6,953 | ₩6,632 | ₩6,726 | -3.26% | 27.1만 |
|---|
| 2026.09.08 | ₩6,873 | ₩7,118 | ₩6,806 | ₩7,019 | +2.14% | 65.4만 |
|---|
| 2026.09.04 | ₩6,672 | ₩6,899 | ₩6,552 | ₩6,833 | +2.40% | 38.9만 |
|---|
| 2026.09.03 | ₩6,592 | ₩6,706 | ₩6,472 | ₩6,672 | +1.21% | 23.1만 |
|---|
| 2026.09.02 | ₩6,619 | ₩6,739 | ₩6,559 | ₩6,592 | -0.40% | 34.8만 |
|---|
| 2026.09.01 | ₩6,646 | ₩6,819 | ₩6,552 | ₩6,606 | -0.60% | 35.9만 |
|---|
| 2026.08.31 | ₩6,739 | ₩6,846 | ₩6,646 | ₩6,726 | -0.20% | 43.7만 |
|---|
| 2026.08.28 | ₩7,153 | ₩7,446 | ₩6,766 | ₩6,846 | -4.29% | 59.1만 |
|---|
| 2026.08.27 | ₩7,193 | ₩7,406 | ₩7,019 | ₩7,166 | -0.37% | 35.4만 |
|---|
| 2026.08.26 | ₩7,273 | ₩7,273 | ₩7,051 | ₩7,180 | -1.28% | 49.3만 |
|---|
| 2026.08.25 | ₩7,086 | ₩7,313 | ₩6,966 | ₩7,220 | +1.88% | 129.5만 |
|---|
| 2026.08.24 | ₩7,180 | ₩7,286 | ₩6,971 | ₩7,073 | -1.49% | 46.8만 |
|---|
| 2026.08.21 | ₩7,019 | ₩7,213 | ₩6,966 | ₩7,113 | +1.33% | 44.2만 |
|---|
| 2026.08.20 | ₩7,206 | ₩7,340 | ₩6,926 | ₩6,953 | -3.52% | 60.7만 |
|---|
| 2026.08.19 | ₩7,500 | ₩7,540 | ₩7,206 | ₩7,220 | -3.74% | 46.1만 |
|---|
| 2026.08.18 | ₩7,927 | ₩8,007 | ₩7,486 | ₩7,500 | -5.39% | 64만 |
|---|
| 2026.08.17 | ₩7,887 | ₩8,087 | ₩7,780 | ₩7,860 | -0.34% | 110.6만 |
|---|
| 2026.08.14 | ₩7,366 | ₩7,420 | ₩7,099 | ₩7,340 | -0.36% | 70.3만 |
|---|
| 2026.08.13 | ₩7,220 | ₩7,473 | ₩7,126 | ₩7,313 | +1.29% | 113.6만 |
|---|
| 2026.08.12 | ₩6,939 | ₩7,340 | ₩6,873 | ₩7,113 | +2.50% | 268.7만 |
|---|
| 2026.08.11 | ₩7,627 | ₩7,873 | ₩6,752 | ₩6,806 | -10.76% | 562만 |
|---|
| 2026.08.10 | ₩9,755 | ₩10,195 | ₩9,428 | ₩9,662 | -0.96% | 31.4만 |
|---|
| 2026.08.07 | ₩9,582 | ₩9,929 | ₩9,421 | ₩9,795 | +2.23% | 12.2만 |
|---|
| 2026.08.06 | ₩9,488 | ₩9,488 | ₩9,361 | ₩9,448 | -0.42% | 7.5만 |
|---|
| 2026.08.05 | ₩9,368 | ₩9,475 | ₩9,328 | ₩9,395 | +0.28% | 11만 |
|---|
| 2026.08.04 | ₩9,155 | ₩9,528 | ₩9,025 | ₩9,515 | +3.94% | 10.5만 |
|---|
| 2026.08.03 | ₩9,181 | ₩9,301 | ₩8,768 | ₩9,088 | -1.02% | 15.5만 |
|---|
| 2026.07.31 | ₩8,981 | ₩9,141 | ₩8,727 | ₩9,128 | +1.63% | 11.3만 |
|---|
| 2026.07.30 | ₩9,141 | ₩9,168 | ₩8,754 | ₩8,981 | -1.75% | 17.3만 |
|---|
| 2026.07.29 | ₩9,355 | ₩9,568 | ₩8,941 | ₩9,034 | -3.42% | 22.2만 |
|---|
| 2026.07.28 | ₩9,421 | ₩9,595 | ₩9,288 | ₩9,368 | -0.57% | 11.5만 |
|---|
| 2026.07.27 | ₩9,341 | ₩9,528 | ₩8,994 | ₩9,355 | +0.14% | 17.8만 |
|---|
| 2026.07.24 | ₩9,275 | ₩9,321 | ₩8,814 | ₩9,128 | -1.58% | 11만 |
|---|
| 2026.07.23 | ₩9,408 | ₩9,582 | ₩9,088 | ₩9,275 | -1.42% | 26.3만 |
|---|
| 2026.07.22 | ₩9,608 | ₩9,808 | ₩9,292 | ₩9,648 | +0.42% | 15.4만 |
|---|
| 2026.07.21 | ₩9,461 | ₩9,848 | ₩9,221 | ₩9,595 | +1.41% | 11.8만 |
|---|
| 2026.07.20 | ₩9,501 | ₩9,515 | ₩9,021 | ₩9,395 | -1.12% | 13.7만 |
|---|
| 2026.07.17 | ₩10,115 | ₩10,262 | ₩9,408 | ₩9,488 | -6.20% | 25.4만 |
|---|
| 2026.07.16 | ₩9,662 | ₩10,229 | ₩9,662 | ₩10,222 | +5.80% | 36.6만 |
|---|
| 2026.07.15 | ₩9,488 | ₩9,942 | ₩9,281 | ₩9,808 | +3.38% | 36.5만 |
|---|
| 2026.07.14 | ₩9,635 | ₩9,728 | ₩9,255 | ₩9,408 | -2.35% | 35.7만 |
|---|
| 2026.07.13 | ₩9,208 | ₩9,635 | ₩9,141 | ₩9,515 | +3.33% | 29.6만 |
|---|
| 2026.07.10 | ₩8,821 | ₩9,328 | ₩8,821 | ₩9,301 | +5.45% | 21.8만 |
|---|
| 2026.07.09 | ₩8,687 | ₩9,061 | ₩8,687 | ₩8,894 | +2.38% | 17.1만 |
|---|
| 2026.07.08 | ₩8,514 | ₩8,981 | ₩8,454 | ₩8,581 | +0.78% | 20만 |
|---|
| 2026.07.07 | ₩8,794 | ₩8,874 | ₩8,300 | ₩8,487 | -3.49% | 17.6만 |
|---|
| 2026.07.06 | ₩8,447 | ₩9,034 | ₩8,447 | ₩8,848 | +4.74% | 18.7만 |
|---|
| 2026.07.02 | ₩8,794 | ₩8,861 | ₩8,434 | ₩8,514 | -3.19% | 15만 |
|---|
| 2026.07.01 | ₩9,021 | ₩9,381 | ₩8,781 | ₩8,781 | -2.66% | 14.7만 |
|---|
| 2026.06.30 | ₩9,288 | ₩9,341 | ₩8,961 | ₩9,088 | -2.16% | 22.6만 |
|---|
| 2026.06.29 | ₩9,728 | ₩9,902 | ₩9,395 | ₩9,408 | -3.29% | 29.2만 |
|---|
| 2026.06.26 | ₩9,475 | ₩9,955 | ₩9,428 | ₩9,595 | +1.27% | 85.5만 |
|---|
| 2026.06.25 | ₩9,702 | ₩9,728 | ₩9,368 | ₩9,475 | -2.34% | 39.1만 |
|---|
| 2026.06.24 | ₩9,755 | ₩9,868 | ₩9,417 | ₩9,555 | -2.05% | 34만 |
|---|
| 2026.06.23 | ₩9,755 | ₩9,848 | ₩9,355 | ₩9,795 | +0.41% | 73.9만 |
|---|
| 2026.06.22 | ₩10,035 | ₩10,329 | ₩9,828 | ₩9,969 | -0.66% | 30.9만 |
|---|
| 2026.06.18 | ₩10,009 | ₩10,189 | ₩9,915 | ₩10,035 | +0.27% | 26.1만 |
|---|
| 2026.06.17 | ₩10,489 | ₩10,769 | ₩9,835 | ₩9,862 | -5.98% | 18.8만 |
|---|
| 2026.06.16 | ₩10,929 | ₩10,976 | ₩10,336 | ₩10,489 | -4.03% | 31.2만 |
|---|
| 2026.06.15 | ₩11,303 | ₩11,583 | ₩10,569 | ₩10,809 | -4.37% | 38.9만 |
|---|
| 2026.06.12 | ₩11,210 | ₩11,623 | ₩10,872 | ₩11,143 | -0.60% | 37.4만 |
|---|
| 2026.06.11 | ₩10,756 | ₩11,303 | ₩10,476 | ₩11,210 | +4.22% | 76.6만 |
|---|
| 2026.06.10 | ₩10,382 | ₩10,876 | ₩10,115 | ₩10,703 | +3.08% | 38.1만 |
|---|
| 2026.06.09 | ₩9,742 | ₩11,036 | ₩9,742 | ₩10,689 | +9.73% | 93.4만 |
|---|
| 2026.06.08 | ₩8,834 | ₩9,835 | ₩8,834 | ₩9,555 | +8.16% | 35.9만 |
|---|
| 2026.06.05 | ₩8,514 | ₩8,647 | ₩8,260 | ₩8,527 | +0.16% | 18.4만 |
|---|
| 2026.06.04 | ₩8,034 | ₩8,741 | ₩7,907 | ₩8,647 | +7.64% | 57.7만 |
|---|
| 2026.06.03 | ₩7,994 | ₩8,140 | ₩7,727 | ₩8,034 | +0.50% | 33.4만 |
|---|
| 2026.06.02 | ₩7,420 | ₩8,080 | ₩7,420 | ₩7,980 | +7.55% | 19.4만 |
|---|
| 2026.06.01 | ₩7,393 | ₩7,573 | ₩7,220 | ₩7,513 | +1.62% | 14.5만 |
|---|
| 2026.05.29 | ₩7,340 | ₩7,406 | ₩7,119 | ₩7,300 | -0.55% | 12.6만 |
|---|
| 2026.05.28 | ₩7,006 | ₩7,326 | ₩6,859 | ₩7,286 | +4.00% | 22.1만 |
|---|
| 2026.05.27 | ₩7,113 | ₩7,326 | ₩6,966 | ₩7,006 | -1.50% | 18.9만 |
|---|
| 2026.05.26 | ₩6,873 | ₩7,226 | ₩6,793 | ₩7,046 | +2.52% | 24.5만 |
|---|
| 2026.05.22 | ₩6,819 | ₩6,859 | ₩6,632 | ₩6,766 | -0.78% | 21.3만 |
|---|
| 2026.05.21 | ₩6,672 | ₩6,939 | ₩6,606 | ₩6,806 | +2.00% | 24.1만 |
|---|
| 2026.05.20 | ₩6,579 | ₩6,926 | ₩6,472 | ₩6,806 | +3.45% | 29.5만 |
|---|
| 2026.05.19 | ₩6,579 | ₩6,921 | ₩6,566 | ₩6,566 | -0.20% | 48.6만 |
|---|
| 2026.05.18 | ₩6,739 | ₩6,873 | ₩6,619 | ₩6,699 | -0.59% | 55.2만 |
|---|
| 2026.05.15 | ₩7,006 | ₩7,133 | ₩6,552 | ₩6,566 | -6.29% | 50.7만 |
|---|
| 2026.05.14 | ₩7,233 | ₩7,608 | ₩6,993 | ₩7,046 | -2.58% | 104.4만 |
|---|
| 2026.05.13 | ₩7,580 | ₩7,687 | ₩7,220 | ₩7,260 | -4.23% | 40.4만 |
|---|
| 2026.05.12 | ₩8,140 | ₩8,314 | ₩7,633 | ₩7,753 | -4.75% | 48.7만 |
|---|
| 2026.05.11 | ₩7,954 | ₩8,461 | ₩7,633 | ₩8,234 | +3.52% | 31.1만 |
|---|
| 2026.05.08 | ₩8,781 | ₩9,408 | ₩7,940 | ₩7,940 | -9.57% | 108만 |
|---|
| 2026.05.07 | ₩9,915 | ₩10,182 | ₩9,768 | ₩9,795 | -1.21% | 17.7만 |
|---|
| 2026.05.06 | ₩9,515 | ₩9,848 | ₩9,408 | ₩9,768 | +2.66% | 12.1만 |
|---|
| 2026.05.05 | ₩9,702 | ₩9,715 | ₩9,088 | ₩9,368 | -3.44% | 24.8만 |
|---|
| 2026.05.04 | ₩10,035 | ₩10,235 | ₩9,535 | ₩9,595 | -4.39% | 24만 |
|---|
| 2026.05.01 | ₩9,942 | ₩10,649 | ₩9,782 | ₩10,142 | +2.01% | 49.9만 |
|---|
| 2026.04.30 | ₩9,568 | ₩9,835 | ₩9,555 | ₩9,808 | +2.51% | 41.3만 |
|---|
| 2026.04.29 | ₩9,755 | ₩9,929 | ₩9,481 | ₩9,568 | -1.92% | 20.2만 |
|---|
| 2026.04.28 | ₩9,448 | ₩9,822 | ₩9,155 | ₩9,795 | +3.67% | 23.1만 |
|---|
| 2026.04.27 | ₩9,355 | ₩9,461 | ₩9,248 | ₩9,448 | +1.00% | 15.8만 |
|---|
| 2026.04.24 | ₩8,954 | ₩9,455 | ₩8,861 | ₩9,341 | +4.32% | 21.4만 |
|---|
| 2026.04.23 | ₩8,928 | ₩9,315 | ₩8,888 | ₩8,954 | +0.30% | 22.9만 |
|---|
| 2026.04.22 | ₩9,341 | ₩9,408 | ₩8,861 | ₩8,888 | -4.86% | 23.7만 |
|---|
| 2026.04.21 | ₩9,582 | ₩9,608 | ₩9,061 | ₩9,195 | -4.04% | 66.1만 |
|---|
| 2026.04.20 | ₩9,782 | ₩10,169 | ₩9,188 | ₩9,542 | -2.46% | 176.9만 |
|---|
| 2026.04.17 | ₩9,301 | ₩9,902 | ₩9,114 | ₩9,835 | +5.74% | 129.6만 |
|---|
| 2026.04.16 | ₩9,315 | ₩9,408 | ₩8,928 | ₩9,114 | -2.15% | 83.5만 |
|---|
| 2026.04.15 | ₩9,341 | ₩9,355 | ₩9,164 | ₩9,328 | -0.14% | 21.2만 |
|---|
| 2026.04.14 | ₩9,448 | ₩9,628 | ₩9,195 | ₩9,341 | -1.13% | 56.4만 |
|---|
| 2026.04.13 | ₩9,074 | ₩9,408 | ₩8,928 | ₩9,368 | +3.24% | 28.4만 |
|---|
| 2026.04.10 | ₩9,301 | ₩9,461 | ₩9,061 | ₩9,128 | -1.87% | 21.6만 |
|---|
| 2026.04.09 | ₩9,315 | ₩9,408 | ₩9,261 | ₩9,301 | -0.14% | 14만 |
|---|
| 2026.04.08 | ₩9,768 | ₩10,049 | ₩9,261 | ₩9,315 | -4.64% | 17.4만 |
|---|
| 2026.04.07 | ₩9,088 | ₩9,275 | ₩8,941 | ₩9,221 | +1.47% | 11.3만 |
|---|
| 2026.04.06 | ₩8,968 | ₩9,201 | ₩8,727 | ₩9,168 | +2.23% | 14.5만 |
|---|
| 2026.04.02 | ₩8,607 | ₩8,981 | ₩8,607 | ₩8,954 | +4.03% | 16.4만 |
|---|
| 2026.04.01 | ₩9,101 | ₩9,301 | ₩8,874 | ₩8,901 | -2.20% | 13만 |
|---|
| 2026.03.31 | ₩8,714 | ₩9,288 | ₩8,621 | ₩9,048 | +3.83% | 14.5만 |
|---|
| 2026.03.30 | ₩8,541 | ₩8,621 | ₩8,367 | ₩8,527 | -0.16% | 15.7만 |
|---|
| 2026.03.27 | ₩8,461 | ₩8,581 | ₩8,227 | ₩8,434 | -0.32% | 14.8만 |
|---|
| 2026.03.26 | ₩8,808 | ₩8,949 | ₩8,567 | ₩8,594 | -2.42% | 20.3만 |
|---|
| 2026.03.25 | ₩9,021 | ₩9,048 | ₩8,561 | ₩8,861 | -1.78% | 34.3만 |
|---|
| 2026.03.24 | ₩8,554 | ₩9,141 | ₩8,447 | ₩8,861 | +3.59% | 31.9만 |
|---|
| 2026.03.23 | ₩8,634 | ₩8,901 | ₩8,454 | ₩8,687 | +0.62% | 34.5만 |
|---|
| 2026.03.20 | ₩8,247 | ₩8,727 | ₩8,047 | ₩8,327 | +0.97% | 47만 |
|---|
| 2026.03.19 | ₩8,154 | ₩8,507 | ₩8,034 | ₩8,260 | +1.31% | 27.1만 |
|---|
| 2026.03.18 | ₩8,768 | ₩8,914 | ₩8,167 | ₩8,207 | -6.39% | 35만 |
|---|
| 2026.03.17 | ₩8,647 | ₩9,108 | ₩8,114 | ₩8,381 | -3.09% | 28.4만 |
|---|
| 2026.03.16 | ₩8,354 | ₩8,661 | ₩8,354 | ₩8,541 | +2.24% | 19.3만 |
|---|
| 2026.03.13 | ₩8,087 | ₩8,474 | ₩7,940 | ₩8,154 | +0.83% | 17.4만 |
|---|
| 2026.03.12 | ₩8,194 | ₩8,354 | ₩7,967 | ₩8,074 | -1.47% | 22.4만 |
|---|
| 2026.03.11 | ₩8,514 | ₩8,581 | ₩8,327 | ₩8,447 | -0.78% | 25만 |
|---|
| 2026.03.10 | ₩8,808 | ₩9,074 | ₩8,314 | ₩8,541 | -3.03% | 40.6만 |
|---|
| 2026.03.09 | ₩8,474 | ₩9,021 | ₩8,220 | ₩8,941 | +5.51% | 32.3만 |
|---|
| 2026.03.06 | ₩9,128 | ₩9,208 | ₩8,714 | ₩8,754 | -4.09% | 23.8만 |
|---|
| 2026.03.05 | ₩9,848 | ₩9,868 | ₩9,054 | ₩9,395 | -4.61% | 28.4만 |
|---|
| 2026.03.04 | ₩10,209 | ₩10,516 | ₩9,888 | ₩9,995 | -2.09% | 15.8만 |
|---|
| 2026.03.03 | ₩9,929 | ₩10,342 | ₩9,081 | ₩10,035 | +1.08% | 28.5만 |
|---|
| 2026.03.02 | ₩9,835 | ₩10,489 | ₩9,808 | ₩10,409 | +5.83% | 12.9만 |
|---|
| 2026.02.27 | ₩10,035 | ₩10,189 | ₩9,835 | ₩10,102 | +0.66% | 16.2만 |
|---|
| 2026.02.26 | ₩10,115 | ₩10,316 | ₩9,862 | ₩10,115 | 0.00% | 14.3만 |
|---|
| 2026.02.25 | ₩10,062 | ₩10,329 | ₩9,668 | ₩10,075 | +0.13% | 16.9만 |
|---|
| 2026.02.24 | ₩9,688 | ₩10,089 | ₩9,448 | ₩9,969 | +2.89% | 40.9만 |
|---|
| 2026.02.23 | ₩9,795 | ₩10,022 | ₩9,341 | ₩9,675 | -1.23% | 38.7만 |
|---|
| 2026.02.20 | ₩9,488 | ₩10,102 | ₩9,368 | ₩9,955 | +4.92% | 18.4만 |
|---|
| 2026.02.19 | ₩9,355 | ₩9,688 | ₩9,315 | ₩9,528 | +1.85% | 25.7만 |
|---|
| 2026.02.18 | ₩9,768 | ₩10,262 | ₩9,441 | ₩9,528 | -2.46% | 28.5만 |
|---|
| 2026.02.17 | ₩9,408 | ₩10,102 | ₩9,348 | ₩9,782 | +3.97% | 23.5만 |
|---|
| 2026.02.13 | ₩9,662 | ₩9,835 | ₩9,168 | ₩9,415 | -2.56% | 29.9만 |
|---|
| 2026.02.12 | ₩10,796 | ₩10,796 | ₩9,195 | ₩9,582 | -11.25% | 42.4만 |
|---|
| 2026.02.11 | ₩10,409 | ₩10,856 | ₩9,515 | ₩10,756 | +3.33% | 52만 |
|---|
| 2026.02.10 | ₩11,597 | ₩11,917 | ₩10,222 | ₩10,369 | -10.59% | 119.6만 |
|---|
| 2026.02.09 | ₩14,145 | ₩14,187 | ₩13,558 | ₩13,932 | -1.51% | 34.3만 |
|---|
| 2026.02.06 | ₩13,545 | ₩14,145 | ₩13,478 | ₩13,985 | +3.25% | 25.8만 |
|---|
| 2026.02.05 | ₩13,905 | ₩14,012 | ₩13,278 | ₩13,412 | -3.55% | 17.8만 |
|---|
| 2026.02.04 | ₩14,199 | ₩14,346 | ₩13,478 | ₩13,985 | -1.50% | 21.8만 |
|---|
| 2026.02.03 | ₩14,105 | ₩14,639 | ₩13,839 | ₩14,065 | -0.28% | 36.7만 |
|---|
| 2026.02.02 | ₩13,425 | ₩14,025 | ₩13,291 | ₩13,999 | +4.27% | 63.5만 |
|---|
| 2026.01.30 | ₩13,225 | ₩13,612 | ₩13,038 | ₩13,452 | +1.72% | 21.1만 |
|---|
| 2026.01.29 | ₩13,171 | ₩13,625 | ₩12,891 | ₩13,425 | +1.93% | 15.1만 |
|---|
| 2026.01.28 | ₩13,452 | ₩13,465 | ₩12,931 | ₩13,145 | -2.28% | 6.7만 |
|---|
| 2026.01.27 | ₩13,051 | ₩13,505 | ₩12,991 | ₩13,358 | +2.35% | 9.8만 |
|---|
| 2026.01.26 | ₩13,385 | ₩13,678 | ₩12,851 | ₩13,091 | -2.19% | 12.4만 |
|---|
| 2026.01.23 | ₩14,039 | ₩14,212 | ₩13,398 | ₩13,398 | -4.56% | 9만 |
|---|
| 2026.01.22 | ₩13,665 | ₩13,972 | ₩13,438 | ₩13,945 | +2.05% | 28.9만 |
|---|
| 2026.01.21 | ₩13,011 | ₩13,612 | ₩12,691 | ₩13,572 | +4.31% | 20.3만 |
|---|
| 2026.01.20 | ₩12,998 | ₩13,452 | ₩12,611 | ₩12,651 | -2.67% | 10.7만 |
|---|
| 2026.01.16 | ₩13,371 | ₩13,841 | ₩13,215 | ₩13,331 | -0.30% | 21.9만 |
|---|
| 2026.01.15 | ₩13,025 | ₩13,545 | ₩12,958 | ₩13,358 | +2.56% | 26.1만 |
|---|
| 2026.01.14 | ₩13,025 | ₩13,278 | ₩12,557 | ₩12,904 | -0.92% | 58만 |
|---|
| 2026.01.13 | ₩12,944 | ₩13,278 | ₩12,691 | ₩13,091 | +1.13% | 12.9만 |
|---|
| 2026.01.12 | ₩12,851 | ₩13,331 | ₩12,824 | ₩13,145 | +2.28% | 9.8만 |
|---|
| 2026.01.09 | ₩13,732 | ₩13,772 | ₩12,851 | ₩12,971 | -5.54% | 13.8만 |
|---|
| 2026.01.08 | ₩13,425 | ₩13,965 | ₩12,958 | ₩13,678 | +1.89% | 20.8만 |
|---|
| 2026.01.07 | ₩13,572 | ₩13,785 | ₩13,238 | ₩13,452 | -0.88% | 16.1만 |
|---|
| 2026.01.06 | ₩13,051 | ₩13,819 | ₩13,011 | ₩13,705 | +5.01% | 17.8만 |
|---|
| 2026.01.05 | ₩13,091 | ₩13,718 | ₩13,078 | ₩13,145 | +0.41% | 20.4만 |
|---|
| 2026.01.02 | ₩12,971 | ₩13,238 | ₩12,597 | ₩13,091 | +0.93% | 12.1만 |
|---|
| 2025.12.31 | ₩13,105 | ₩13,105 | ₩12,744 | ₩12,864 | -1.83% | 7.5만 |
|---|
| 2025.12.30 | ₩13,145 | ₩13,278 | ₩13,051 | ₩13,118 | -0.20% | 9.5만 |
|---|
| 2025.12.29 | ₩13,345 | ₩13,478 | ₩13,005 | ₩13,185 | -1.20% | 10.5만 |
|---|
| 2025.12.26 | ₩13,238 | ₩13,492 | ₩13,151 | ₩13,345 | +0.81% | 7.4만 |
|---|
| 2025.12.24 | ₩13,265 | ₩13,420 | ₩12,678 | ₩13,331 | +0.50% | 7.1만 |
|---|
| 2025.12.23 | ₩13,265 | ₩13,465 | ₩13,098 | ₩13,278 | +0.10% | 10.1만 |
|---|
| 2025.12.22 | ₩13,091 | ₩13,598 | ₩13,051 | ₩13,371 | +2.14% | 16.1만 |
|---|
| 2025.12.19 | ₩13,238 | ₩13,398 | ₩12,678 | ₩13,011 | -1.71% | 41만 |
|---|
| 2025.12.18 | ₩13,331 | ₩13,618 | ₩13,225 | ₩13,278 | -0.40% | 19.9만 |
|---|
| 2025.12.17 | ₩13,371 | ₩13,716 | ₩13,105 | ₩13,118 | -1.90% | 23만 |
|---|
| 2025.12.16 | ₩13,625 | ₩13,865 | ₩13,305 | ₩13,331 | -2.15% | 26.1만 |
|---|
| 2025.12.15 | ₩13,345 | ₩13,985 | ₩13,131 | ₩13,478 | +1.00% | 25.3만 |
|---|
| 2025.12.12 | ₩13,718 | ₩14,339 | ₩13,165 | ₩13,278 | -3.21% | 21.2만 |
|---|
| 2025.12.11 | ₩13,345 | ₩13,839 | ₩13,269 | ₩13,638 | +2.20% | 25.4만 |
|---|
| 2025.12.10 | ₩12,824 | ₩13,558 | ₩12,584 | ₩13,412 | +4.58% | 27.4만 |
|---|
| 2025.12.09 | ₩12,504 | ₩13,118 | ₩12,077 | ₩12,878 | +2.99% | 36.3만 |
|---|
| 2025.12.08 | ₩12,664 | ₩12,851 | ₩12,233 | ₩12,491 | -1.37% | 15.3만 |
|---|
| 2025.12.05 | ₩12,331 | ₩12,544 | ₩12,064 | ₩12,517 | +1.52% | 18.4만 |
|---|
| 2025.12.04 | ₩12,251 | ₩12,524 | ₩11,984 | ₩12,251 | 0.00% | 17.8만 |
|---|
| 2025.12.03 | ₩12,077 | ₩12,931 | ₩12,077 | ₩12,264 | +1.55% | 16.3만 |
|---|
| 2025.12.02 | ₩11,396 | ₩12,104 | ₩11,196 | ₩12,010 | +5.39% | 25.5만 |
|---|
| 2025.12.01 | ₩10,716 | ₩11,370 | ₩10,689 | ₩11,236 | +4.86% | 17.3만 |
|---|
| 2025.11.28 | ₩10,876 | ₩11,009 | ₩10,816 | ₩10,889 | +0.12% | 6.9만 |
|---|
| 2025.11.26 | ₩10,849 | ₩11,076 | ₩10,480 | ₩10,876 | +0.25% | 17만 |
|---|
| 2025.11.25 | ₩9,902 | ₩11,023 | ₩9,902 | ₩10,876 | +9.84% | 21.8만 |
|---|
| 2025.11.24 | ₩9,755 | ₩9,969 | ₩9,568 | ₩9,902 | +1.50% | 13.3만 |
|---|
| 2025.11.21 | ₩9,475 | ₩9,995 | ₩9,475 | ₩9,742 | +2.82% | 26.5만 |
|---|
| 2025.11.20 | ₩9,755 | ₩9,995 | ₩9,408 | ₩9,475 | -2.87% | 15.7만 |
|---|
| 2025.11.19 | ₩9,768 | ₩9,862 | ₩9,514 | ₩9,635 | -1.37% | 21.1만 |
|---|
| 2025.11.18 | ₩9,101 | ₩9,748 | ₩9,041 | ₩9,675 | +6.30% | 25.2만 |
|---|
| 2025.11.17 | ₩9,608 | ₩9,909 | ₩9,208 | ₩9,221 | -4.03% | 20.2만 |
|---|
| 2025.11.14 | ₩10,235 | ₩10,356 | ₩9,662 | ₩9,702 | -5.22% | 18.1만 |
|---|
| 2025.11.13 | ₩11,396 | ₩11,530 | ₩10,289 | ₩10,409 | -8.67% | 31.1만 |
|---|
| 2025.11.12 | ₩9,902 | ₩11,677 | ₩9,862 | ₩11,410 | +15.23% | 125.1만 |
|---|
| 2025.11.11 | ₩8,661 | ₩9,114 | ₩8,234 | ₩8,781 | +1.39% | 27.3만 |
|---|
| 2025.11.10 | ₩8,848 | ₩9,088 | ₩8,581 | ₩8,607 | -2.71% | 16.5만 |
|---|
| 2025.11.07 | ₩9,195 | ₩9,501 | ₩8,541 | ₩8,808 | -4.21% | 18.7만 |
|---|
| 2025.11.06 | ₩9,675 | ₩9,675 | ₩9,201 | ₩9,301 | -3.86% | 14.5만 |
|---|
| 2025.11.05 | ₩9,501 | ₩9,929 | ₩9,101 | ₩9,675 | +1.83% | 11.5만 |
|---|
| 2025.11.04 | ₩9,648 | ₩9,675 | ₩9,408 | ₩9,448 | -2.07% | 13.2만 |
|---|
| 2025.11.03 | ₩10,009 | ₩10,275 | ₩9,768 | ₩9,888 | -1.20% | 19.4만 |
|---|
| 2025.10.31 | ₩9,568 | ₩10,035 | ₩9,328 | ₩9,982 | +4.32% | 19.7만 |
|---|
| 2025.10.30 | ₩9,608 | ₩9,715 | ₩9,128 | ₩9,568 | -0.42% | 24.6만 |
|---|
| 2025.10.29 | ₩9,074 | ₩10,502 | ₩8,621 | ₩9,675 | +6.62% | 56.8만 |
|---|
| 2025.10.28 | ₩8,968 | ₩9,141 | ₩8,651 | ₩9,074 | +1.19% | 32.6만 |
|---|
| 2025.10.27 | ₩9,155 | ₩9,301 | ₩8,941 | ₩8,954 | -2.19% | 16.2만 |
|---|
| 2025.10.24 | ₩9,475 | ₩9,475 | ₩9,114 | ₩9,155 | -3.38% | 8.2만 |
|---|
| 2025.10.23 | ₩9,181 | ₩9,435 | ₩8,973 | ₩9,408 | +2.47% | 9.9만 |
|---|
| 2025.10.22 | ₩9,101 | ₩9,328 | ₩8,794 | ₩9,181 | +0.88% | 17.6만 |
|---|
| 2025.10.21 | ₩8,194 | ₩9,208 | ₩8,180 | ₩9,061 | +10.59% | 22.6만 |
|---|
| 2025.10.20 | ₩8,247 | ₩8,300 | ₩7,907 | ₩8,194 | -0.65% | 17.7만 |
|---|
| 2025.10.17 | ₩7,927 | ₩8,114 | ₩7,740 | ₩8,100 | +2.19% | 11.5만 |
|---|
| 2025.10.16 | ₩8,501 | ₩8,614 | ₩7,820 | ₩7,954 | -6.44% | 7.3만 |
|---|
| 2025.10.15 | ₩8,100 | ₩8,501 | ₩8,100 | ₩8,434 | +4.12% | 13.8만 |
|---|
| 2025.10.14 | ₩7,967 | ₩8,327 | ₩7,772 | ₩8,180 | +2.68% | 6.5만 |
|---|
| 2025.10.13 | ₩7,767 | ₩8,300 | ₩7,700 | ₩8,074 | +3.95% | 11.8만 |
|---|
| 2025.10.10 | ₩8,220 | ₩8,287 | ₩7,687 | ₩7,753 | -5.68% | 19.1만 |
|---|