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 | ₩4,731 | ₩4,837 | ₩4,584 | ₩4,784 | +1.13% | 52.4만 |
| 2026.10.08 | ₩4,530 | ₩4,724 | ₩4,425 | ₩4,690 | +3.54% | 69.2만 |
| 2026.10.07 | ₩4,477 | ₩4,597 | ₩4,356 | ₩4,570 | +2.09% | 54.4만 |
| 2026.10.06 | ₩4,824 | ₩4,857 | ₩4,557 | ₩4,570 | -5.26% | 50만 |
| 2026.10.05 | ₩4,771 | ₩4,857 | ₩4,637 | ₩4,797 | +0.56% | 47.5만 |
| 2026.10.02 | ₩4,797 | ₩4,824 | ₩4,650 | ₩4,757 | -0.84% | 56만 |
| 2026.10.01 | ₩4,610 | ₩4,731 | ₩4,463 | ₩4,677 | +1.45% | 65.5만 |
| 2026.09.30 | ₩4,811 | ₩4,871 | ₩4,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,664 |
| -3.06% |
| 71.1만 |
| 2026.09.29 | ₩4,757 | ₩4,891 | ₩4,717 | ₩4,811 | +1.12% | 80만 |
|---|
| 2026.09.28 | ₩4,918 | ₩4,984 | ₩4,704 | ₩4,717 | -4.08% | 188.4만 |
|---|
| 2026.09.25 | ₩5,091 | ₩5,172 | ₩4,904 | ₩4,918 | -3.41% | 77.9만 |
|---|
| 2026.09.24 | ₩5,252 | ₩5,345 | ₩4,878 | ₩5,051 | -3.82% | 169.5만 |
|---|
| 2026.09.23 | ₩5,359 | ₩5,432 | ₩5,151 | ₩5,158 | -3.74% | 64.1만 |
|---|
| 2026.09.22 | ₩5,452 | ₩5,646 | ₩5,238 | ₩5,292 | -2.94% | 72.9만 |
|---|
| 2026.09.21 | ₩5,359 | ₩5,466 | ₩4,811 | ₩5,359 | 0.00% | 324.9만 |
|---|
| 2026.09.18 | ₩5,626 | ₩5,666 | ₩5,325 | ₩5,359 | -4.75% | 197.4만 |
|---|
| 2026.09.17 | ₩6,414 | ₩6,414 | ₩5,238 | ₩5,613 | -12.50% | 301.7만 |
|---|
| 2026.09.16 | ₩6,428 | ₩6,548 | ₩6,241 | ₩6,374 | -0.83% | 48.5만 |
|---|
| 2026.09.15 | ₩6,815 | ₩6,815 | ₩6,347 | ₩6,494 | -4.71% | 41.6만 |
|---|
| 2026.09.14 | ₩6,414 | ₩6,708 | ₩6,334 | ₩6,615 | +3.12% | 33만 |
|---|
| 2026.09.11 | ₩6,808 | ₩6,808 | ₩6,441 | ₩6,481 | -4.81% | 27.8만 |
|---|
| 2026.09.10 | ₩6,708 | ₩6,882 | ₩6,615 | ₩6,668 | -0.60% | 29.6만 |
|---|
| 2026.09.09 | ₩6,962 | ₩6,962 | ₩6,641 | ₩6,735 | -3.26% | 27.1만 |
|---|
| 2026.09.08 | ₩6,882 | ₩7,128 | ₩6,815 | ₩7,029 | +2.14% | 65.4만 |
|---|
| 2026.09.04 | ₩6,682 | ₩6,909 | ₩6,561 | ₩6,842 | +2.40% | 38.9만 |
|---|
| 2026.09.03 | ₩6,601 | ₩6,715 | ₩6,481 | ₩6,682 | +1.21% | 23.1만 |
|---|
| 2026.09.02 | ₩6,628 | ₩6,748 | ₩6,568 | ₩6,601 | -0.40% | 34.8만 |
|---|
| 2026.09.01 | ₩6,655 | ₩6,829 | ₩6,561 | ₩6,615 | -0.60% | 35.9만 |
|---|
| 2026.08.31 | ₩6,748 | ₩6,855 | ₩6,655 | ₩6,735 | -0.20% | 43.7만 |
|---|
| 2026.08.28 | ₩7,163 | ₩7,457 | ₩6,775 | ₩6,855 | -4.29% | 59.1만 |
|---|
| 2026.08.27 | ₩7,203 | ₩7,417 | ₩7,029 | ₩7,176 | -0.37% | 35.4만 |
|---|
| 2026.08.26 | ₩7,283 | ₩7,283 | ₩7,061 | ₩7,189 | -1.28% | 49.3만 |
|---|
| 2026.08.25 | ₩7,096 | ₩7,323 | ₩6,976 | ₩7,229 | +1.88% | 129.5만 |
|---|
| 2026.08.24 | ₩7,189 | ₩7,296 | ₩6,981 | ₩7,082 | -1.49% | 46.8만 |
|---|
| 2026.08.21 | ₩7,029 | ₩7,223 | ₩6,976 | ₩7,123 | +1.33% | 44.2만 |
|---|
| 2026.08.20 | ₩7,216 | ₩7,350 | ₩6,935 | ₩6,962 | -3.52% | 60.7만 |
|---|
| 2026.08.19 | ₩7,510 | ₩7,550 | ₩7,216 | ₩7,229 | -3.74% | 46.1만 |
|---|
| 2026.08.18 | ₩7,938 | ₩8,018 | ₩7,497 | ₩7,510 | -5.39% | 64만 |
|---|
| 2026.08.17 | ₩7,898 | ₩8,098 | ₩7,791 | ₩7,871 | -0.34% | 110.6만 |
|---|
| 2026.08.14 | ₩7,376 | ₩7,430 | ₩7,109 | ₩7,350 | -0.36% | 70.3만 |
|---|
| 2026.08.13 | ₩7,229 | ₩7,483 | ₩7,136 | ₩7,323 | +1.29% | 113.6만 |
|---|
| 2026.08.12 | ₩6,949 | ₩7,350 | ₩6,882 | ₩7,123 | +2.50% | 268.7만 |
|---|
| 2026.08.11 | ₩7,637 | ₩7,884 | ₩6,762 | ₩6,815 | -10.76% | 562만 |
|---|
| 2026.08.10 | ₩9,768 | ₩10,209 | ₩9,441 | ₩9,675 | -0.96% | 31.4만 |
|---|
| 2026.08.07 | ₩9,595 | ₩9,942 | ₩9,434 | ₩9,809 | +2.23% | 12.2만 |
|---|
| 2026.08.06 | ₩9,501 | ₩9,501 | ₩9,374 | ₩9,461 | -0.42% | 7.5만 |
|---|
| 2026.08.05 | ₩9,381 | ₩9,488 | ₩9,341 | ₩9,408 | +0.28% | 11만 |
|---|
| 2026.08.04 | ₩9,167 | ₩9,541 | ₩9,037 | ₩9,528 | +3.94% | 10.5만 |
|---|
| 2026.08.03 | ₩9,194 | ₩9,314 | ₩8,780 | ₩9,100 | -1.02% | 15.5만 |
|---|
| 2026.07.31 | ₩8,993 | ₩9,154 | ₩8,739 | ₩9,140 | +1.63% | 11.3만 |
|---|
| 2026.07.30 | ₩9,154 | ₩9,180 | ₩8,766 | ₩8,993 | -1.75% | 17.3만 |
|---|
| 2026.07.29 | ₩9,368 | ₩9,581 | ₩8,953 | ₩9,047 | -3.42% | 22.2만 |
|---|
| 2026.07.28 | ₩9,434 | ₩9,608 | ₩9,301 | ₩9,381 | -0.57% | 11.5만 |
|---|
| 2026.07.27 | ₩9,354 | ₩9,541 | ₩9,007 | ₩9,368 | +0.14% | 17.8만 |
|---|
| 2026.07.24 | ₩9,287 | ₩9,334 | ₩8,826 | ₩9,140 | -1.58% | 11만 |
|---|
| 2026.07.23 | ₩9,421 | ₩9,595 | ₩9,100 | ₩9,287 | -1.42% | 26.3만 |
|---|
| 2026.07.22 | ₩9,621 | ₩9,822 | ₩9,305 | ₩9,662 | +0.42% | 15.4만 |
|---|
| 2026.07.21 | ₩9,474 | ₩9,862 | ₩9,234 | ₩9,608 | +1.41% | 11.8만 |
|---|
| 2026.07.20 | ₩9,515 | ₩9,528 | ₩9,033 | ₩9,408 | -1.12% | 13.7만 |
|---|
| 2026.07.17 | ₩10,129 | ₩10,276 | ₩9,421 | ₩9,501 | -6.20% | 25.4만 |
|---|
| 2026.07.16 | ₩9,675 | ₩10,243 | ₩9,675 | ₩10,236 | +5.80% | 36.6만 |
|---|
| 2026.07.15 | ₩9,501 | ₩9,956 | ₩9,294 | ₩9,822 | +3.38% | 36.5만 |
|---|
| 2026.07.14 | ₩9,648 | ₩9,742 | ₩9,267 | ₩9,421 | -2.35% | 35.7만 |
|---|
| 2026.07.13 | ₩9,221 | ₩9,648 | ₩9,154 | ₩9,528 | +3.33% | 29.6만 |
|---|
| 2026.07.10 | ₩8,833 | ₩9,341 | ₩8,833 | ₩9,314 | +5.45% | 21.8만 |
|---|
| 2026.07.09 | ₩8,699 | ₩9,074 | ₩8,699 | ₩8,907 | +2.38% | 17.1만 |
|---|
| 2026.07.08 | ₩8,526 | ₩8,993 | ₩8,466 | ₩8,592 | +0.78% | 20만 |
|---|
| 2026.07.07 | ₩8,806 | ₩8,886 | ₩8,312 | ₩8,499 | -3.49% | 17.6만 |
|---|
| 2026.07.06 | ₩8,459 | ₩9,047 | ₩8,459 | ₩8,860 | +4.74% | 18.7만 |
|---|
| 2026.07.02 | ₩8,806 | ₩8,873 | ₩8,445 | ₩8,526 | -3.19% | 15만 |
|---|
| 2026.07.01 | ₩9,033 | ₩9,394 | ₩8,793 | ₩8,793 | -2.66% | 14.7만 |
|---|
| 2026.06.30 | ₩9,301 | ₩9,354 | ₩8,973 | ₩9,100 | -2.16% | 22.6만 |
|---|
| 2026.06.29 | ₩9,742 | ₩9,915 | ₩9,408 | ₩9,421 | -3.29% | 29.2만 |
|---|
| 2026.06.26 | ₩9,488 | ₩9,969 | ₩9,441 | ₩9,608 | +1.27% | 85.5만 |
|---|
| 2026.06.25 | ₩9,715 | ₩9,742 | ₩9,381 | ₩9,488 | -2.34% | 39.1만 |
|---|
| 2026.06.24 | ₩9,768 | ₩9,882 | ₩9,430 | ₩9,568 | -2.05% | 34만 |
|---|
| 2026.06.23 | ₩9,768 | ₩9,862 | ₩9,368 | ₩9,809 | +0.41% | 73.9만 |
|---|
| 2026.06.22 | ₩10,049 | ₩10,343 | ₩9,842 | ₩9,982 | -0.66% | 30.9만 |
|---|
| 2026.06.18 | ₩10,022 | ₩10,203 | ₩9,929 | ₩10,049 | +0.27% | 26.1만 |
|---|
| 2026.06.17 | ₩10,503 | ₩10,784 | ₩9,849 | ₩9,875 | -5.98% | 18.8만 |
|---|
| 2026.06.16 | ₩10,944 | ₩10,991 | ₩10,350 | ₩10,503 | -4.03% | 31.2만 |
|---|
| 2026.06.15 | ₩11,319 | ₩11,599 | ₩10,584 | ₩10,824 | -4.37% | 38.9만 |
|---|
| 2026.06.12 | ₩11,225 | ₩11,639 | ₩10,887 | ₩11,158 | -0.60% | 37.4만 |
|---|
| 2026.06.11 | ₩10,771 | ₩11,319 | ₩10,490 | ₩11,225 | +4.22% | 76.6만 |
|---|
| 2026.06.10 | ₩10,396 | ₩10,891 | ₩10,129 | ₩10,717 | +3.08% | 38.1만 |
|---|
| 2026.06.09 | ₩9,755 | ₩11,051 | ₩9,755 | ₩10,704 | +9.73% | 93.4만 |
|---|
| 2026.06.08 | ₩8,846 | ₩9,849 | ₩8,846 | ₩9,568 | +8.16% | 35.9만 |
|---|
| 2026.06.05 | ₩8,526 | ₩8,659 | ₩8,272 | ₩8,539 | +0.16% | 18.4만 |
|---|
| 2026.06.04 | ₩8,045 | ₩8,753 | ₩7,918 | ₩8,659 | +7.64% | 57.7만 |
|---|
| 2026.06.03 | ₩8,004 | ₩8,151 | ₩7,737 | ₩8,045 | +0.50% | 33.4만 |
|---|
| 2026.06.02 | ₩7,430 | ₩8,091 | ₩7,430 | ₩7,991 | +7.55% | 19.4만 |
|---|
| 2026.06.01 | ₩7,403 | ₩7,584 | ₩7,229 | ₩7,523 | +1.62% | 14.5만 |
|---|
| 2026.05.29 | ₩7,350 | ₩7,417 | ₩7,129 | ₩7,310 | -0.55% | 12.6만 |
|---|
| 2026.05.28 | ₩7,016 | ₩7,336 | ₩6,869 | ₩7,296 | +4.00% | 22.1만 |
|---|
| 2026.05.27 | ₩7,123 | ₩7,336 | ₩6,976 | ₩7,016 | -1.50% | 18.9만 |
|---|
| 2026.05.26 | ₩6,882 | ₩7,236 | ₩6,802 | ₩7,056 | +2.52% | 24.5만 |
|---|
| 2026.05.22 | ₩6,829 | ₩6,869 | ₩6,641 | ₩6,775 | -0.78% | 21.3만 |
|---|
| 2026.05.21 | ₩6,682 | ₩6,949 | ₩6,615 | ₩6,815 | +2.00% | 24.1만 |
|---|
| 2026.05.20 | ₩6,588 | ₩6,935 | ₩6,481 | ₩6,815 | +3.45% | 29.5만 |
|---|
| 2026.05.19 | ₩6,588 | ₩6,930 | ₩6,575 | ₩6,575 | -0.20% | 48.6만 |
|---|
| 2026.05.18 | ₩6,748 | ₩6,882 | ₩6,628 | ₩6,708 | -0.59% | 55.2만 |
|---|
| 2026.05.15 | ₩7,016 | ₩7,143 | ₩6,561 | ₩6,575 | -6.29% | 50.7만 |
|---|
| 2026.05.14 | ₩7,243 | ₩7,618 | ₩7,002 | ₩7,056 | -2.58% | 104.4만 |
|---|
| 2026.05.13 | ₩7,590 | ₩7,697 | ₩7,229 | ₩7,270 | -4.23% | 40.4만 |
|---|
| 2026.05.12 | ₩8,151 | ₩8,325 | ₩7,644 | ₩7,764 | -4.75% | 48.7만 |
|---|
| 2026.05.11 | ₩7,964 | ₩8,472 | ₩7,644 | ₩8,245 | +3.52% | 31.1만 |
|---|
| 2026.05.08 | ₩8,793 | ₩9,421 | ₩7,951 | ₩7,951 | -9.57% | 108만 |
|---|
| 2026.05.07 | ₩9,929 | ₩10,196 | ₩9,782 | ₩9,809 | -1.21% | 17.7만 |
|---|
| 2026.05.06 | ₩9,528 | ₩9,862 | ₩9,421 | ₩9,782 | +2.66% | 12.1만 |
|---|
| 2026.05.05 | ₩9,715 | ₩9,728 | ₩9,100 | ₩9,381 | -3.44% | 24.8만 |
|---|
| 2026.05.04 | ₩10,049 | ₩10,249 | ₩9,548 | ₩9,608 | -4.39% | 24만 |
|---|
| 2026.05.01 | ₩9,956 | ₩10,664 | ₩9,795 | ₩10,156 | +2.01% | 49.9만 |
|---|
| 2026.04.30 | ₩9,581 | ₩9,849 | ₩9,568 | ₩9,822 | +2.51% | 41.3만 |
|---|
| 2026.04.29 | ₩9,768 | ₩9,942 | ₩9,494 | ₩9,581 | -1.92% | 20.2만 |
|---|
| 2026.04.28 | ₩9,461 | ₩9,835 | ₩9,167 | ₩9,809 | +3.67% | 23.1만 |
|---|
| 2026.04.27 | ₩9,368 | ₩9,474 | ₩9,261 | ₩9,461 | +1.00% | 15.8만 |
|---|
| 2026.04.24 | ₩8,967 | ₩9,468 | ₩8,873 | ₩9,354 | +4.32% | 21.4만 |
|---|
| 2026.04.23 | ₩8,940 | ₩9,327 | ₩8,900 | ₩8,967 | +0.30% | 22.9만 |
|---|
| 2026.04.22 | ₩9,354 | ₩9,421 | ₩8,873 | ₩8,900 | -4.86% | 23.7만 |
|---|
| 2026.04.21 | ₩9,595 | ₩9,621 | ₩9,074 | ₩9,207 | -4.04% | 66.1만 |
|---|
| 2026.04.20 | ₩9,795 | ₩10,183 | ₩9,200 | ₩9,555 | -2.46% | 176.9만 |
|---|
| 2026.04.17 | ₩9,314 | ₩9,915 | ₩9,127 | ₩9,849 | +5.74% | 129.6만 |
|---|
| 2026.04.16 | ₩9,327 | ₩9,421 | ₩8,940 | ₩9,127 | -2.15% | 83.5만 |
|---|
| 2026.04.15 | ₩9,354 | ₩9,368 | ₩9,176 | ₩9,341 | -0.14% | 21.2만 |
|---|
| 2026.04.14 | ₩9,461 | ₩9,641 | ₩9,207 | ₩9,354 | -1.13% | 56.4만 |
|---|
| 2026.04.13 | ₩9,087 | ₩9,421 | ₩8,940 | ₩9,381 | +3.24% | 28.4만 |
|---|
| 2026.04.10 | ₩9,314 | ₩9,474 | ₩9,074 | ₩9,140 | -1.87% | 21.6만 |
|---|
| 2026.04.09 | ₩9,327 | ₩9,421 | ₩9,274 | ₩9,314 | -0.14% | 14만 |
|---|
| 2026.04.08 | ₩9,782 | ₩10,062 | ₩9,274 | ₩9,327 | -4.64% | 17.4만 |
|---|
| 2026.04.07 | ₩9,100 | ₩9,287 | ₩8,953 | ₩9,234 | +1.47% | 11.3만 |
|---|
| 2026.04.06 | ₩8,980 | ₩9,214 | ₩8,739 | ₩9,180 | +2.23% | 14.5만 |
|---|
| 2026.04.02 | ₩8,619 | ₩8,993 | ₩8,619 | ₩8,967 | +4.03% | 16.4만 |
|---|
| 2026.04.01 | ₩9,114 | ₩9,314 | ₩8,886 | ₩8,913 | -2.20% | 13만 |
|---|
| 2026.03.31 | ₩8,726 | ₩9,301 | ₩8,633 | ₩9,060 | +3.83% | 14.5만 |
|---|
| 2026.03.30 | ₩8,552 | ₩8,633 | ₩8,379 | ₩8,539 | -0.16% | 15.7만 |
|---|
| 2026.03.27 | ₩8,472 | ₩8,592 | ₩8,238 | ₩8,445 | -0.32% | 14.8만 |
|---|
| 2026.03.26 | ₩8,820 | ₩8,961 | ₩8,579 | ₩8,606 | -2.42% | 20.3만 |
|---|
| 2026.03.25 | ₩9,033 | ₩9,060 | ₩8,572 | ₩8,873 | -1.78% | 34.3만 |
|---|
| 2026.03.24 | ₩8,566 | ₩9,154 | ₩8,459 | ₩8,873 | +3.59% | 31.9만 |
|---|
| 2026.03.23 | ₩8,646 | ₩8,913 | ₩8,466 | ₩8,699 | +0.62% | 34.5만 |
|---|
| 2026.03.20 | ₩8,258 | ₩8,739 | ₩8,058 | ₩8,339 | +0.97% | 47만 |
|---|
| 2026.03.19 | ₩8,165 | ₩8,519 | ₩8,045 | ₩8,272 | +1.31% | 27.1만 |
|---|
| 2026.03.18 | ₩8,780 | ₩8,927 | ₩8,178 | ₩8,218 | -6.39% | 35만 |
|---|
| 2026.03.17 | ₩8,659 | ₩9,120 | ₩8,125 | ₩8,392 | -3.09% | 28.4만 |
|---|
| 2026.03.16 | ₩8,365 | ₩8,673 | ₩8,365 | ₩8,552 | +2.24% | 19.3만 |
|---|
| 2026.03.13 | ₩8,098 | ₩8,486 | ₩7,951 | ₩8,165 | +0.83% | 17.4만 |
|---|
| 2026.03.12 | ₩8,205 | ₩8,365 | ₩7,978 | ₩8,085 | -1.47% | 22.4만 |
|---|
| 2026.03.11 | ₩8,526 | ₩8,592 | ₩8,339 | ₩8,459 | -0.78% | 25만 |
|---|
| 2026.03.10 | ₩8,820 | ₩9,087 | ₩8,325 | ₩8,552 | -3.03% | 40.6만 |
|---|
| 2026.03.09 | ₩8,486 | ₩9,033 | ₩8,232 | ₩8,953 | +5.51% | 32.3만 |
|---|
| 2026.03.06 | ₩9,140 | ₩9,221 | ₩8,726 | ₩8,766 | -4.09% | 23.8만 |
|---|
| 2026.03.05 | ₩9,862 | ₩9,882 | ₩9,067 | ₩9,408 | -4.61% | 28.4만 |
|---|
| 2026.03.04 | ₩10,223 | ₩10,530 | ₩9,902 | ₩10,009 | -2.09% | 15.8만 |
|---|
| 2026.03.03 | ₩9,942 | ₩10,356 | ₩9,094 | ₩10,049 | +1.08% | 28.5만 |
|---|
| 2026.03.02 | ₩9,849 | ₩10,503 | ₩9,822 | ₩10,423 | +5.83% | 12.9만 |
|---|
| 2026.02.27 | ₩10,049 | ₩10,203 | ₩9,849 | ₩10,116 | +0.66% | 16.2만 |
|---|
| 2026.02.26 | ₩10,129 | ₩10,330 | ₩9,875 | ₩10,129 | 0.00% | 14.3만 |
|---|
| 2026.02.25 | ₩10,076 | ₩10,343 | ₩9,682 | ₩10,089 | +0.13% | 16.9만 |
|---|
| 2026.02.24 | ₩9,702 | ₩10,103 | ₩9,461 | ₩9,982 | +2.89% | 40.9만 |
|---|
| 2026.02.23 | ₩9,809 | ₩10,036 | ₩9,354 | ₩9,688 | -1.23% | 38.7만 |
|---|
| 2026.02.20 | ₩9,501 | ₩10,116 | ₩9,381 | ₩9,969 | +4.92% | 18.4만 |
|---|
| 2026.02.19 | ₩9,368 | ₩9,702 | ₩9,327 | ₩9,541 | +1.85% | 25.7만 |
|---|
| 2026.02.18 | ₩9,782 | ₩10,276 | ₩9,454 | ₩9,541 | -2.46% | 28.5만 |
|---|
| 2026.02.17 | ₩9,421 | ₩10,116 | ₩9,361 | ₩9,795 | +3.97% | 23.5만 |
|---|
| 2026.02.13 | ₩9,675 | ₩9,849 | ₩9,180 | ₩9,428 | -2.56% | 29.9만 |
|---|
| 2026.02.12 | ₩10,811 | ₩10,811 | ₩9,207 | ₩9,595 | -11.25% | 42.4만 |
|---|
| 2026.02.11 | ₩10,423 | ₩10,871 | ₩9,528 | ₩10,771 | +3.33% | 52만 |
|---|
| 2026.02.10 | ₩11,613 | ₩11,933 | ₩10,236 | ₩10,383 | -10.59% | 119.6만 |
|---|
| 2026.02.09 | ₩14,165 | ₩14,206 | ₩13,577 | ₩13,951 | -1.51% | 34.3만 |
|---|
| 2026.02.06 | ₩13,564 | ₩14,165 | ₩13,497 | ₩14,005 | +3.25% | 25.8만 |
|---|
| 2026.02.05 | ₩13,924 | ₩14,031 | ₩13,296 | ₩13,430 | -3.55% | 17.8만 |
|---|
| 2026.02.04 | ₩14,218 | ₩14,365 | ₩13,497 | ₩14,005 | -1.50% | 21.8만 |
|---|
| 2026.02.03 | ₩14,125 | ₩14,659 | ₩13,858 | ₩14,085 | -0.28% | 36.7만 |
|---|
| 2026.02.02 | ₩13,443 | ₩14,045 | ₩13,310 | ₩14,018 | +4.27% | 63.5만 |
|---|
| 2026.01.30 | ₩13,243 | ₩13,630 | ₩13,056 | ₩13,470 | +1.72% | 21.1만 |
|---|
| 2026.01.29 | ₩13,189 | ₩13,644 | ₩12,909 | ₩13,443 | +1.93% | 15.1만 |
|---|
| 2026.01.28 | ₩13,470 | ₩13,483 | ₩12,949 | ₩13,163 | -2.28% | 6.7만 |
|---|
| 2026.01.27 | ₩13,069 | ₩13,523 | ₩13,009 | ₩13,376 | +2.35% | 9.8만 |
|---|
| 2026.01.26 | ₩13,403 | ₩13,697 | ₩12,869 | ₩13,109 | -2.19% | 12.4만 |
|---|
| 2026.01.23 | ₩14,058 | ₩14,232 | ₩13,417 | ₩13,417 | -4.56% | 9만 |
|---|
| 2026.01.22 | ₩13,684 | ₩13,991 | ₩13,457 | ₩13,964 | +2.05% | 28.9만 |
|---|
| 2026.01.21 | ₩13,029 | ₩13,630 | ₩12,708 | ₩13,590 | +4.31% | 20.3만 |
|---|
| 2026.01.20 | ₩13,016 | ₩13,470 | ₩12,628 | ₩12,668 | -2.67% | 10.7만 |
|---|
| 2026.01.16 | ₩13,390 | ₩13,860 | ₩13,233 | ₩13,350 | -0.30% | 21.9만 |
|---|
| 2026.01.15 | ₩13,042 | ₩13,564 | ₩12,976 | ₩13,376 | +2.56% | 26.1만 |
|---|
| 2026.01.14 | ₩13,042 | ₩13,296 | ₩12,575 | ₩12,922 | -0.92% | 58만 |
|---|
| 2026.01.13 | ₩12,962 | ₩13,296 | ₩12,708 | ₩13,109 | +1.13% | 12.9만 |
|---|
| 2026.01.12 | ₩12,869 | ₩13,350 | ₩12,842 | ₩13,163 | +2.28% | 9.8만 |
|---|
| 2026.01.09 | ₩13,751 | ₩13,791 | ₩12,869 | ₩12,989 | -5.54% | 13.8만 |
|---|
| 2026.01.08 | ₩13,443 | ₩13,984 | ₩12,976 | ₩13,697 | +1.89% | 20.8만 |
|---|
| 2026.01.07 | ₩13,590 | ₩13,804 | ₩13,256 | ₩13,470 | -0.88% | 16.1만 |
|---|
| 2026.01.06 | ₩13,069 | ₩13,837 | ₩13,029 | ₩13,724 | +5.01% | 17.8만 |
|---|
| 2026.01.05 | ₩13,109 | ₩13,737 | ₩13,096 | ₩13,163 | +0.41% | 20.4만 |
|---|
| 2026.01.02 | ₩12,989 | ₩13,256 | ₩12,615 | ₩13,109 | +0.93% | 12.1만 |
|---|
| 2025.12.31 | ₩13,123 | ₩13,123 | ₩12,762 | ₩12,882 | -1.83% | 7.5만 |
|---|
| 2025.12.30 | ₩13,163 | ₩13,296 | ₩13,069 | ₩13,136 | -0.20% | 9.5만 |
|---|
| 2025.12.29 | ₩13,363 | ₩13,497 | ₩13,022 | ₩13,203 | -1.20% | 10.5만 |
|---|
| 2025.12.26 | ₩13,256 | ₩13,510 | ₩13,169 | ₩13,363 | +0.81% | 7.4만 |
|---|
| 2025.12.24 | ₩13,283 | ₩13,438 | ₩12,695 | ₩13,350 | +0.50% | 7.1만 |
|---|
| 2025.12.23 | ₩13,283 | ₩13,483 | ₩13,116 | ₩13,296 | +0.10% | 10.1만 |
|---|
| 2025.12.22 | ₩13,109 | ₩13,617 | ₩13,069 | ₩13,390 | +2.14% | 16.1만 |
|---|
| 2025.12.19 | ₩13,256 | ₩13,417 | ₩12,695 | ₩13,029 | -1.71% | 41만 |
|---|
| 2025.12.18 | ₩13,350 | ₩13,637 | ₩13,243 | ₩13,296 | -0.40% | 19.9만 |
|---|
| 2025.12.17 | ₩13,390 | ₩13,735 | ₩13,123 | ₩13,136 | -1.90% | 23만 |
|---|
| 2025.12.16 | ₩13,644 | ₩13,884 | ₩13,323 | ₩13,350 | -2.15% | 26.1만 |
|---|
| 2025.12.15 | ₩13,363 | ₩14,005 | ₩13,149 | ₩13,497 | +1.00% | 25.3만 |
|---|
| 2025.12.12 | ₩13,737 | ₩14,359 | ₩13,183 | ₩13,296 | -3.21% | 21.2만 |
|---|
| 2025.12.11 | ₩13,363 | ₩13,858 | ₩13,287 | ₩13,657 | +2.20% | 25.4만 |
|---|
| 2025.12.10 | ₩12,842 | ₩13,577 | ₩12,601 | ₩13,430 | +4.58% | 27.4만 |
|---|
| 2025.12.09 | ₩12,521 | ₩13,136 | ₩12,094 | ₩12,895 | +2.99% | 36.3만 |
|---|
| 2025.12.08 | ₩12,682 | ₩12,869 | ₩12,250 | ₩12,508 | -1.37% | 15.3만 |
|---|
| 2025.12.05 | ₩12,348 | ₩12,561 | ₩12,080 | ₩12,535 | +1.52% | 18.4만 |
|---|
| 2025.12.04 | ₩12,267 | ₩12,541 | ₩12,000 | ₩12,267 | 0.00% | 17.8만 |
|---|
| 2025.12.03 | ₩12,094 | ₩12,949 | ₩12,094 | ₩12,281 | +1.55% | 16.3만 |
|---|
| 2025.12.02 | ₩11,412 | ₩12,120 | ₩11,212 | ₩12,027 | +5.39% | 25.5만 |
|---|
| 2025.12.01 | ₩10,731 | ₩11,385 | ₩10,704 | ₩11,252 | +4.86% | 17.3만 |
|---|
| 2025.11.28 | ₩10,891 | ₩11,025 | ₩10,831 | ₩10,904 | +0.12% | 6.9만 |
|---|
| 2025.11.26 | ₩10,864 | ₩11,091 | ₩10,494 | ₩10,891 | +0.25% | 17만 |
|---|
| 2025.11.25 | ₩9,915 | ₩11,038 | ₩9,915 | ₩10,891 | +9.84% | 21.8만 |
|---|
| 2025.11.24 | ₩9,768 | ₩9,982 | ₩9,581 | ₩9,915 | +1.50% | 13.3만 |
|---|
| 2025.11.21 | ₩9,488 | ₩10,009 | ₩9,488 | ₩9,755 | +2.82% | 26.5만 |
|---|
| 2025.11.20 | ₩9,768 | ₩10,009 | ₩9,421 | ₩9,488 | -2.87% | 15.7만 |
|---|
| 2025.11.19 | ₩9,782 | ₩9,875 | ₩9,527 | ₩9,648 | -1.37% | 21.1만 |
|---|
| 2025.11.18 | ₩9,114 | ₩9,762 | ₩9,054 | ₩9,688 | +6.30% | 25.2만 |
|---|
| 2025.11.17 | ₩9,621 | ₩9,922 | ₩9,221 | ₩9,234 | -4.03% | 20.2만 |
|---|
| 2025.11.14 | ₩10,249 | ₩10,370 | ₩9,675 | ₩9,715 | -5.22% | 18.1만 |
|---|
| 2025.11.13 | ₩11,412 | ₩11,546 | ₩10,303 | ₩10,423 | -8.67% | 31.1만 |
|---|
| 2025.11.12 | ₩9,915 | ₩11,693 | ₩9,875 | ₩11,425 | +15.23% | 125.1만 |
|---|
| 2025.11.11 | ₩8,673 | ₩9,127 | ₩8,245 | ₩8,793 | +1.39% | 27.3만 |
|---|
| 2025.11.10 | ₩8,860 | ₩9,100 | ₩8,592 | ₩8,619 | -2.71% | 16.5만 |
|---|
| 2025.11.07 | ₩9,207 | ₩9,515 | ₩8,552 | ₩8,820 | -4.21% | 18.7만 |
|---|
| 2025.11.06 | ₩9,688 | ₩9,688 | ₩9,214 | ₩9,314 | -3.86% | 14.5만 |
|---|
| 2025.11.05 | ₩9,515 | ₩9,942 | ₩9,114 | ₩9,688 | +1.83% | 11.5만 |
|---|
| 2025.11.04 | ₩9,662 | ₩9,688 | ₩9,421 | ₩9,461 | -2.07% | 13.2만 |
|---|
| 2025.11.03 | ₩10,022 | ₩10,290 | ₩9,782 | ₩9,902 | -1.20% | 19.4만 |
|---|
| 2025.10.31 | ₩9,581 | ₩10,049 | ₩9,341 | ₩9,996 | +4.32% | 19.7만 |
|---|
| 2025.10.30 | ₩9,621 | ₩9,728 | ₩9,140 | ₩9,581 | -0.42% | 24.6만 |
|---|
| 2025.10.29 | ₩9,087 | ₩10,517 | ₩8,633 | ₩9,688 | +6.62% | 56.8만 |
|---|
| 2025.10.28 | ₩8,980 | ₩9,154 | ₩8,663 | ₩9,087 | +1.19% | 32.6만 |
|---|
| 2025.10.27 | ₩9,167 | ₩9,314 | ₩8,953 | ₩8,967 | -2.19% | 16.2만 |
|---|
| 2025.10.24 | ₩9,488 | ₩9,488 | ₩9,127 | ₩9,167 | -3.38% | 8.2만 |
|---|
| 2025.10.23 | ₩9,194 | ₩9,448 | ₩8,985 | ₩9,421 | +2.47% | 9.9만 |
|---|
| 2025.10.22 | ₩9,114 | ₩9,341 | ₩8,806 | ₩9,194 | +0.88% | 17.6만 |
|---|
| 2025.10.21 | ₩8,205 | ₩9,221 | ₩8,192 | ₩9,074 | +10.59% | 22.6만 |
|---|
| 2025.10.20 | ₩8,258 | ₩8,312 | ₩7,918 | ₩8,205 | -0.65% | 17.7만 |
|---|
| 2025.10.17 | ₩7,938 | ₩8,125 | ₩7,751 | ₩8,111 | +2.19% | 11.5만 |
|---|
| 2025.10.16 | ₩8,512 | ₩8,626 | ₩7,831 | ₩7,964 | -6.44% | 7.3만 |
|---|
| 2025.10.15 | ₩8,111 | ₩8,512 | ₩8,111 | ₩8,445 | +4.12% | 13.8만 |
|---|
| 2025.10.14 | ₩7,978 | ₩8,339 | ₩7,783 | ₩8,192 | +2.68% | 6.5만 |
|---|
| 2025.10.13 | ₩7,777 | ₩8,312 | ₩7,711 | ₩8,085 | +3.95% | 11.8만 |
|---|
| 2025.10.10 | ₩8,232 | ₩8,298 | ₩7,697 | ₩7,764 | -5.68% | 19.1만 |
|---|