시장 데이터를 불러오는 중
전체 종목
PAMT CORP 과거 주가
PAMT CORP - Common Stock · PAMT · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PAMT CORP - Common Stock · PAMT · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,030 | ₩17,138 | ₩16,534 | ₩17,138 | +0.63% | 6.3만 |
| 2026.10.08 | ₩16,199 | ₩16,990 | ₩15,971 | ₩16,816 | +3.81% | 3.6만 |
| 2026.10.07 | ₩15,421 | ₩16,789 | ₩15,140 | ₩16,494 | +6.96% | 8.6만 |
| 2026.10.06 | ₩15,891 | ₩15,958 | ₩14,858 | ₩15,488 | -2.53% | 1.8만 |
| 2026.10.05 | ₩16,481 | ₩16,722 | ₩15,824 | ₩16,119 | -2.20% | 1.1만 |
| 2026.10.02 | ₩16,025 | ₩16,628 | ₩15,877 | ₩16,414 | +2.43% | 1.3만 |
| 2026.10.01 | ₩15,140 | ₩15,917 | ₩15,140 | ₩15,917 | +5.14% | 1만 |
| 2026.09.30 | ₩16,279 | ₩16,320 | ₩15,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,301 |
| -6.01% |
| 1.2만 |
| 2026.09.29 | ₩16,092 | ₩16,548 | ₩15,864 | ₩16,119 | +0.17% | 1.9만 |
|---|
| 2026.09.28 | ₩15,461 | ₩16,400 | ₩15,461 | ₩16,239 | +5.03% | 2.1만 |
|---|
| 2026.09.25 | ₩15,837 | ₩16,172 | ₩15,260 | ₩15,757 | -0.51% | 3만 |
|---|
| 2026.09.24 | ₩15,488 | ₩15,743 | ₩15,207 | ₩15,743 | +1.65% | 1.1만 |
|---|
| 2026.09.23 | ₩14,871 | ₩16,320 | ₩14,617 | ₩15,770 | +6.04% | 2.9만 |
|---|
| 2026.09.22 | ₩15,716 | ₩16,145 | ₩15,086 | ₩15,703 | -0.09% | 2만 |
|---|
| 2026.09.21 | ₩16,682 | ₩16,682 | ₩15,475 | ₩15,488 | -7.15% | 1.8만 |
|---|
| 2026.09.18 | ₩16,628 | ₩16,923 | ₩15,435 | ₩16,132 | -2.98% | 3.3만 |
|---|
| 2026.09.17 | ₩16,977 | ₩16,977 | ₩16,440 | ₩16,534 | -2.61% | 1.3만 |
|---|
| 2026.09.16 | ₩17,956 | ₩17,956 | ₩16,481 | ₩16,802 | -6.42% | 3.2만 |
|---|
| 2026.09.15 | ₩17,379 | ₩17,500 | ₩16,990 | ₩17,299 | -0.46% | 8.9천 |
|---|
| 2026.09.14 | ₩18,117 | ₩18,975 | ₩16,910 | ₩17,097 | -5.63% | 1.4만 |
|---|
| 2026.09.11 | ₩17,983 | ₩17,983 | ₩17,111 | ₩17,902 | -0.45% | 6.1천 |
|---|
| 2026.09.10 | ₩17,071 | ₩17,701 | ₩16,762 | ₩17,701 | +3.69% | 1.3만 |
|---|
| 2026.09.09 | ₩16,226 | ₩17,111 | ₩16,226 | ₩16,963 | +4.55% | 1.7만 |
|---|
| 2026.09.08 | ₩16,279 | ₩17,513 | ₩15,998 | ₩15,998 | -1.73% | 2.2만 |
|---|
| 2026.09.04 | ₩17,312 | ₩17,835 | ₩17,004 | ₩17,634 | +1.86% | 1.1만 |
|---|
| 2026.09.03 | ₩16,963 | ₩17,272 | ₩16,896 | ₩16,923 | -0.24% | 1.6만 |
|---|
| 2026.09.02 | ₩16,843 | ₩17,607 | ₩16,762 | ₩16,883 | +0.24% | 2.2만 |
|---|
| 2026.09.01 | ₩16,655 | ₩17,030 | ₩16,239 | ₩16,923 | +1.61% | 2만 |
|---|
| 2026.08.31 | ₩17,433 | ₩17,433 | ₩16,092 | ₩16,266 | -6.69% | 2.4만 |
|---|
| 2026.08.28 | ₩15,998 | ₩17,044 | ₩15,810 | ₩16,119 | +0.75% | 6.1만 |
|---|
| 2026.08.27 | ₩16,735 | ₩17,151 | ₩16,145 | ₩16,145 | -3.53% | 1.5만 |
|---|
| 2026.08.26 | ₩15,689 | ₩17,017 | ₩15,689 | ₩16,548 | +5.47% | 2.3만 |
|---|
| 2026.08.25 | ₩15,019 | ₩17,433 | ₩15,019 | ₩15,529 | +3.39% | 1.9만 |
|---|
| 2026.08.24 | ₩15,274 | ₩15,689 | ₩14,818 | ₩14,845 | -2.81% | 1.4만 |
|---|
| 2026.08.21 | ₩16,333 | ₩16,333 | ₩15,180 | ₩15,381 | -5.83% | 9.1천 |
|---|
| 2026.08.20 | ₩16,414 | ₩17,111 | ₩15,730 | ₩16,159 | -1.55% | 3.2만 |
|---|
| 2026.08.19 | ₩16,078 | ₩17,111 | ₩15,757 | ₩16,333 | +1.58% | 1.9만 |
|---|
| 2026.08.18 | ₩16,601 | ₩17,232 | ₩15,663 | ₩15,864 | -4.44% | 3만 |
|---|
| 2026.08.17 | ₩17,607 | ₩17,674 | ₩16,239 | ₩16,977 | -3.58% | 3.2만 |
|---|
| 2026.08.14 | ₩18,023 | ₩18,854 | ₩16,990 | ₩17,111 | -5.06% | 2.2만 |
|---|
| 2026.08.13 | ₩17,822 | ₩18,586 | ₩17,379 | ₩18,251 | +2.41% | 1.9만 |
|---|
| 2026.08.12 | ₩17,969 | ₩17,969 | ₩17,004 | ₩17,862 | -0.60% | 1.3만 |
|---|
| 2026.08.11 | ₩18,479 | ₩18,586 | ₩17,835 | ₩18,023 | -2.47% | 1.2만 |
|---|
| 2026.08.10 | ₩18,894 | ₩19,994 | ₩18,398 | ₩18,398 | -2.63% | 2.4만 |
|---|
| 2026.08.07 | ₩19,189 | ₩20,852 | ₩18,211 | ₩19,015 | -0.91% | 2.1만 |
|---|
| 2026.08.06 | ₩19,243 | ₩20,383 | ₩17,875 | ₩20,195 | +4.95% | 3.2만 |
|---|
| 2026.08.05 | ₩23,802 | ₩23,802 | ₩18,921 | ₩19,297 | -18.93% | 2.8만 |
|---|
| 2026.08.04 | ₩21,214 | ₩23,695 | ₩20,839 | ₩23,548 | +11.00% | 3.9만 |
|---|
| 2026.08.03 | ₩20,960 | ₩22,797 | ₩20,812 | ₩22,341 | +6.59% | 1.5만 |
|---|
| 2026.07.31 | ₩22,059 | ₩22,274 | ₩20,705 | ₩21,617 | -2.01% | 2.1만 |
|---|
| 2026.07.30 | ₩22,716 | ₩22,797 | ₩22,126 | ₩22,233 | -2.13% | 1.3만 |
|---|
| 2026.07.29 | ₩23,051 | ₩23,212 | ₩22,689 | ₩23,051 | 0.00% | 1.2만 |
|---|
| 2026.07.28 | ₩23,011 | ₩23,387 | ₩22,032 | ₩23,038 | +0.12% | 1.1만 |
|---|
| 2026.07.27 | ₩22,005 | ₩23,038 | ₩22,005 | ₩22,810 | +3.66% | 1.6만 |
|---|
| 2026.07.24 | ₩20,866 | ₩22,260 | ₩20,544 | ₩21,751 | +4.24% | 1.7만 |
|---|
| 2026.07.23 | ₩19,417 | ₩21,523 | ₩19,283 | ₩21,187 | +9.12% | 3.1만 |
|---|
| 2026.07.22 | ₩19,230 | ₩20,396 | ₩18,961 | ₩20,343 | +5.79% | 1.6만 |
|---|
| 2026.07.21 | ₩18,036 | ₩19,820 | ₩17,124 | ₩19,699 | +9.22% | 3.1만 |
|---|
| 2026.07.20 | ₩20,034 | ₩20,074 | ₩18,331 | ₩18,331 | -8.50% | 1.6만 |
|---|
| 2026.07.17 | ₩19,310 | ₩20,450 | ₩19,230 | ₩19,900 | +3.06% | 2.8만 |
|---|
| 2026.07.16 | ₩19,578 | ₩20,115 | ₩19,149 | ₩19,686 | +0.55% | 1.4만 |
|---|
| 2026.07.15 | ₩18,465 | ₩19,350 | ₩18,036 | ₩19,350 | +4.79% | 3.2만 |
|---|
| 2026.07.14 | ₩18,760 | ₩19,243 | ₩18,224 | ₩18,224 | -2.86% | 1.3만 |
|---|
| 2026.07.13 | ₩19,243 | ₩19,551 | ₩18,385 | ₩18,479 | -3.97% | 4.5만 |
|---|
| 2026.07.10 | ₩17,191 | ₩18,908 | ₩17,191 | ₩18,908 | +9.98% | 1.7만 |
|---|
| 2026.07.09 | ₩17,527 | ₩18,117 | ₩16,870 | ₩17,781 | +1.45% | 8천 |
|---|
| 2026.07.08 | ₩17,969 | ₩18,076 | ₩17,433 | ₩17,701 | -1.49% | 1.6만 |
|---|
| 2026.07.07 | ₩18,331 | ₩18,331 | ₩17,205 | ₩17,781 | -3.00% | 7.6천 |
|---|
| 2026.07.06 | ₩18,304 | ₩19,391 | ₩17,942 | ₩17,942 | -1.98% | 1.9만 |
|---|
| 2026.07.02 | ₩19,176 | ₩20,249 | ₩18,090 | ₩18,479 | -3.64% | 1.5만 |
|---|
| 2026.07.01 | ₩18,961 | ₩19,793 | ₩18,720 | ₩19,484 | +2.76% | 1.9만 |
|---|
| 2026.06.30 | ₩19,619 | ₩20,651 | ₩18,787 | ₩18,787 | -4.24% | 1.6만 |
|---|
| 2026.06.29 | ₩20,088 | ₩21,402 | ₩19,686 | ₩19,900 | -0.93% | 2만 |
|---|
| 2026.06.26 | ₩20,665 | ₩20,665 | ₩18,975 | ₩19,779 | -4.28% | 8만 |
|---|
| 2026.06.25 | ₩20,745 | ₩21,295 | ₩20,061 | ₩20,289 | -2.20% | 3.2만 |
|---|
| 2026.06.24 | ₩18,827 | ₩20,812 | ₩18,827 | ₩20,611 | +9.47% | 2만 |
|---|
| 2026.06.23 | ₩17,942 | ₩18,935 | ₩17,942 | ₩18,827 | +4.93% | 1.1만 |
|---|
| 2026.06.22 | ₩18,184 | ₩18,680 | ₩17,285 | ₩17,956 | -1.25% | 1.7만 |
|---|
| 2026.06.18 | ₩19,015 | ₩19,082 | ₩18,170 | ₩18,170 | -4.44% | 2.2만 |
|---|
| 2026.06.17 | ₩20,142 | ₩20,678 | ₩18,385 | ₩18,599 | -7.66% | 2.1만 |
|---|
| 2026.06.16 | ₩20,946 | ₩20,946 | ₩19,766 | ₩19,766 | -5.63% | 1.6만 |
|---|
| 2026.06.15 | ₩21,858 | ₩21,858 | ₩20,128 | ₩20,276 | -7.24% | 1.5만 |
|---|
| 2026.06.12 | ₩21,295 | ₩22,126 | ₩20,437 | ₩21,281 | -0.06% | 2.7만 |
|---|
| 2026.06.11 | ₩20,638 | ₩21,523 | ₩20,088 | ₩20,879 | +1.17% | 2.5만 |
|---|
| 2026.06.10 | ₩19,337 | ₩20,115 | ₩19,055 | ₩20,115 | +4.02% | 3.2만 |
|---|
| 2026.06.09 | ₩19,511 | ₩19,833 | ₩18,371 | ₩19,230 | -1.44% | 2.6만 |
|---|
| 2026.06.08 | ₩19,270 | ₩20,088 | ₩18,881 | ₩18,881 | -2.02% | 2.4만 |
|---|
| 2026.06.05 | ₩18,090 | ₩19,015 | ₩18,090 | ₩18,465 | +2.08% | 9.7천 |
|---|
| 2026.06.04 | ₩17,433 | ₩18,452 | ₩17,433 | ₩17,942 | +2.92% | 1.4만 |
|---|
| 2026.06.03 | ₩18,050 | ₩18,050 | ₩16,414 | ₩17,165 | -4.90% | 2.1만 |
|---|
| 2026.06.02 | ₩18,385 | ₩19,940 | ₩17,875 | ₩17,875 | -2.77% | 1.7만 |
|---|
| 2026.06.01 | ₩18,358 | ₩19,672 | ₩18,264 | ₩18,385 | +0.15% | 2.4만 |
|---|
| 2026.05.29 | ₩18,385 | ₩19,431 | ₩18,143 | ₩18,143 | -1.31% | 1.3만 |
|---|
| 2026.05.28 | ₩16,695 | ₩18,801 | ₩16,695 | ₩18,707 | +12.05% | 1.8만 |
|---|
| 2026.05.27 | ₩16,709 | ₩19,525 | ₩16,534 | ₩17,071 | +2.17% | 3.4만 |
|---|
| 2026.05.26 | ₩16,588 | ₩17,473 | ₩15,542 | ₩16,910 | +1.94% | 2.5만 |
|---|
| 2026.05.22 | ₩16,575 | ₩16,575 | ₩15,354 | ₩16,065 | -3.07% | 8.4천 |
|---|
| 2026.05.21 | ₩15,421 | ₩16,400 | ₩15,421 | ₩16,400 | +6.35% | 7.2천 |
|---|
| 2026.05.20 | ₩14,107 | ₩15,904 | ₩14,107 | ₩15,891 | +12.64% | 4.3만 |
|---|
| 2026.05.19 | ₩13,651 | ₩15,046 | ₩12,927 | ₩14,509 | +6.29% | 2만 |
|---|
| 2026.05.18 | ₩14,053 | ₩14,281 | ₩13,316 | ₩13,745 | -2.19% | 1.1만 |
|---|
| 2026.05.15 | ₩14,630 | ₩15,287 | ₩13,785 | ₩13,785 | -5.77% | 7.3천 |
|---|
| 2026.05.14 | ₩14,456 | ₩15,287 | ₩14,027 | ₩14,885 | +2.97% | 1만 |
|---|
| 2026.05.13 | ₩13,544 | ₩14,348 | ₩13,544 | ₩14,255 | +5.25% | 1.1만 |
|---|
| 2026.05.12 | ₩13,758 | ₩14,214 | ₩13,611 | ₩13,879 | +0.88% | 5.4천 |
|---|
| 2026.05.11 | ₩13,571 | ₩14,697 | ₩13,477 | ₩13,477 | -0.69% | 1.5만 |
|---|
| 2026.05.08 | ₩13,624 | ₩14,536 | ₩13,624 | ₩13,839 | +1.57% | 7.2천 |
|---|
| 2026.05.07 | ₩13,289 | ₩14,295 | ₩13,222 | ₩13,852 | +4.24% | 6.1천 |
|---|
| 2026.05.06 | ₩13,490 | ₩14,027 | ₩13,075 | ₩13,222 | -1.99% | 7.1천 |
|---|
| 2026.05.05 | ₩12,766 | ₩13,624 | ₩12,766 | ₩13,249 | +3.78% | 1만 |
|---|
| 2026.05.04 | ₩12,847 | ₩13,879 | ₩12,176 | ₩12,686 | -1.25% | 2.2만 |
|---|
| 2026.05.01 | ₩13,356 | ₩13,611 | ₩12,967 | ₩13,021 | -2.51% | 5.2천 |
|---|
| 2026.04.30 | ₩13,034 | ₩14,496 | ₩13,034 | ₩13,544 | +3.91% | 1.6만 |
|---|
| 2026.04.29 | ₩14,067 | ₩14,281 | ₩13,061 | ₩13,061 | -7.15% | 1.1만 |
|---|
| 2026.04.28 | ₩12,511 | ₩15,059 | ₩12,511 | ₩14,268 | +14.04% | 4.3만 |
|---|
| 2026.04.27 | ₩13,410 | ₩13,624 | ₩12,927 | ₩13,088 | -2.40% | 1.2만 |
|---|
| 2026.04.24 | ₩13,101 | ₩13,785 | ₩13,075 | ₩13,075 | -0.20% | 4.3천 |
|---|
| 2026.04.23 | ₩13,034 | ₩14,228 | ₩13,008 | ₩13,075 | +0.31% | 8.6천 |
|---|
| 2026.04.22 | ₩11,814 | ₩13,678 | ₩11,814 | ₩12,780 | +8.17% | 1.7만 |
|---|
| 2026.04.21 | ₩12,538 | ₩12,538 | ₩11,787 | ₩11,935 | -4.81% | 4.4천 |
|---|
| 2026.04.20 | ₩13,383 | ₩13,383 | ₩12,538 | ₩12,538 | -6.31% | 6.4천 |
|---|
| 2026.04.17 | ₩12,914 | ₩14,442 | ₩12,914 | ₩13,128 | +1.66% | 6.5천 |
|---|
| 2026.04.16 | ₩12,002 | ₩12,766 | ₩12,002 | ₩12,672 | +5.59% | 1만 |
|---|
| 2026.04.15 | ₩11,854 | ₩12,793 | ₩11,854 | ₩12,230 | +3.17% | 1.1만 |
|---|
| 2026.04.14 | ₩13,061 | ₩13,477 | ₩12,230 | ₩12,230 | -6.37% | 1.5만 |
|---|
| 2026.04.13 | ₩12,672 | ₩13,316 | ₩12,176 | ₩13,316 | +5.08% | 4천 |
|---|
| 2026.04.10 | ₩12,780 | ₩12,780 | ₩12,444 | ₩12,471 | -2.41% | 4천 |
|---|
| 2026.04.09 | ₩12,793 | ₩13,370 | ₩12,350 | ₩13,088 | +2.31% | 1.3만 |
|---|
| 2026.04.08 | ₩11,787 | ₩12,793 | ₩11,787 | ₩12,726 | +7.96% | 1.6만 |
|---|
| 2026.04.07 | ₩11,868 | ₩11,868 | ₩11,331 | ₩11,331 | -4.52% | 1.1만 |
|---|
| 2026.04.06 | ₩11,841 | ₩12,082 | ₩11,787 | ₩11,894 | +0.45% | 1.2만 |
|---|
| 2026.04.02 | ₩11,546 | ₩11,975 | ₩11,519 | ₩11,854 | +2.67% | 1만 |
|---|
| 2026.04.01 | ₩11,170 | ₩12,082 | ₩11,170 | ₩11,760 | +5.28% | 1.2만 |
|---|
| 2026.03.31 | ₩11,559 | ₩11,559 | ₩11,211 | ₩11,331 | -1.97% | 1.5만 |
|---|
| 2026.03.30 | ₩11,251 | ₩11,439 | ₩11,009 | ₩11,345 | +0.83% | 1.1만 |
|---|
| 2026.03.27 | ₩11,372 | ₩11,398 | ₩10,849 | ₩10,983 | -3.42% | 9.8천 |
|---|
| 2026.03.26 | ₩11,318 | ₩11,680 | ₩11,076 | ₩11,237 | -0.71% | 1.6만 |
|---|
| 2026.03.25 | ₩11,318 | ₩11,573 | ₩11,197 | ₩11,425 | +0.95% | 1.3만 |
|---|
| 2026.03.24 | ₩11,546 | ₩11,626 | ₩11,224 | ₩11,224 | -2.79% | 2만 |
|---|
| 2026.03.23 | ₩11,184 | ₩11,814 | ₩10,768 | ₩11,707 | +4.68% | 1.5만 |
|---|
| 2026.03.20 | ₩10,674 | ₩11,117 | ₩10,446 | ₩10,755 | +0.75% | 5.8만 |
|---|
| 2026.03.19 | ₩10,124 | ₩10,661 | ₩9,588 | ₩10,500 | +3.71% | 3.4만 |
|---|
| 2026.03.18 | ₩10,795 | ₩10,795 | ₩10,017 | ₩10,098 | -6.46% | 4.3만 |
|---|
| 2026.03.17 | ₩10,768 | ₩11,385 | ₩10,366 | ₩10,875 | +1.00% | 2.9만 |
|---|
| 2026.03.16 | ₩10,862 | ₩11,224 | ₩10,674 | ₩10,755 | -0.99% | 1.4만 |
|---|
| 2026.03.13 | ₩11,546 | ₩12,082 | ₩10,527 | ₩10,795 | -6.50% | 3.1만 |
|---|
| 2026.03.12 | ₩11,881 | ₩12,096 | ₩10,916 | ₩11,492 | -3.27% | 3만 |
|---|
| 2026.03.11 | ₩12,377 | ₩12,377 | ₩11,734 | ₩11,975 | -3.25% | 1.6만 |
|---|
| 2026.03.10 | ₩13,289 | ₩13,665 | ₩12,605 | ₩12,632 | -4.94% | 4.2만 |
|---|
| 2026.03.09 | ₩12,833 | ₩12,981 | ₩12,350 | ₩12,940 | +0.84% | 1.6만 |
|---|
| 2026.03.06 | ₩13,598 | ₩13,598 | ₩12,860 | ₩13,101 | -3.65% | 1.4만 |
|---|
| 2026.03.05 | ₩13,343 | ₩13,611 | ₩13,222 | ₩13,611 | +2.01% | 8.2천 |
|---|
| 2026.03.04 | ₩13,276 | ₩13,933 | ₩13,276 | ₩13,933 | +4.95% | 2.4만 |
|---|
| 2026.03.03 | ₩13,396 | ₩13,973 | ₩13,008 | ₩13,383 | -0.10% | 3.2만 |
|---|
| 2026.03.02 | ₩13,624 | ₩13,665 | ₩13,329 | ₩13,571 | -0.39% | 8.1천 |
|---|
| 2026.02.27 | ₩13,423 | ₩14,228 | ₩13,276 | ₩13,463 | +0.30% | 2만 |
|---|
| 2026.02.26 | ₩14,013 | ₩14,188 | ₩13,423 | ₩13,799 | -1.53% | 2.8만 |
|---|
| 2026.02.25 | ₩14,161 | ₩14,161 | ₩13,477 | ₩13,906 | -1.80% | 2.3만 |
|---|
| 2026.02.24 | ₩14,617 | ₩14,764 | ₩13,463 | ₩13,745 | -5.96% | 3.1만 |
|---|
| 2026.02.23 | ₩15,435 | ₩15,475 | ₩14,416 | ₩14,429 | -6.52% | 1.8만 |
|---|
| 2026.02.20 | ₩16,937 | ₩16,937 | ₩15,716 | ₩15,958 | -5.78% | 1.2만 |
|---|
| 2026.02.19 | ₩17,889 | ₩18,103 | ₩16,575 | ₩16,937 | -5.32% | 1.6만 |
|---|
| 2026.02.18 | ₩18,009 | ₩18,009 | ₩17,057 | ₩17,862 | -0.82% | 1.7만 |
|---|
| 2026.02.17 | ₩15,824 | ₩19,565 | ₩15,824 | ₩17,755 | +12.20% | 3.8만 |
|---|
| 2026.02.13 | ₩15,703 | ₩16,186 | ₩15,448 | ₩15,837 | +0.85% | 1.1만 |
|---|
| 2026.02.12 | ₩16,668 | ₩16,668 | ₩14,992 | ₩15,904 | -4.59% | 3.5만 |
|---|
| 2026.02.11 | ₩16,440 | ₩16,870 | ₩16,440 | ₩16,722 | +1.71% | 1.4만 |
|---|
| 2026.02.10 | ₩16,762 | ₩17,714 | ₩16,642 | ₩16,843 | +0.48% | 8만 |
|---|
| 2026.02.09 | ₩16,253 | ₩16,642 | ₩15,649 | ₩16,132 | -0.74% | 6.9만 |
|---|
| 2026.02.06 | ₩16,078 | ₩17,191 | ₩16,078 | ₩16,253 | +1.08% | 1.4만 |
|---|
| 2026.02.05 | ₩16,266 | ₩17,299 | ₩16,266 | ₩16,856 | +3.63% | 7.8천 |
|---|
| 2026.02.04 | ₩16,937 | ₩17,647 | ₩16,937 | ₩17,419 | +2.85% | 1만 |
|---|
| 2026.02.03 | ₩16,132 | ₩17,272 | ₩15,783 | ₩17,232 | +6.82% | 1.2만 |
|---|
| 2026.02.02 | ₩14,630 | ₩16,186 | ₩14,188 | ₩16,038 | +9.62% | 5만 |
|---|
| 2026.01.30 | ₩14,684 | ₩14,684 | ₩13,758 | ₩14,550 | -0.91% | 3.2만 |
|---|
| 2026.01.29 | ₩14,268 | ₩14,952 | ₩14,107 | ₩14,858 | +4.14% | 1.1만 |
|---|
| 2026.01.28 | ₩13,785 | ₩14,644 | ₩13,490 | ₩14,563 | +5.64% | 2.7만 |
|---|
| 2026.01.27 | ₩14,255 | ₩14,429 | ₩13,651 | ₩14,000 | -1.79% | 2.3만 |
|---|
| 2026.01.26 | ₩14,751 | ₩14,912 | ₩14,080 | ₩14,080 | -4.55% | 1.6만 |
|---|
| 2026.01.23 | ₩15,032 | ₩15,073 | ₩14,469 | ₩14,764 | -1.78% | 2.8만 |
|---|
| 2026.01.22 | ₩15,529 | ₩15,824 | ₩14,952 | ₩15,207 | -2.07% | 1만 |
|---|
| 2026.01.21 | ₩14,804 | ₩15,783 | ₩14,804 | ₩15,757 | +6.43% | 1.9만 |
|---|
| 2026.01.20 | ₩15,757 | ₩15,757 | ₩14,630 | ₩14,898 | -5.45% | 7.9천 |
|---|
| 2026.01.16 | ₩16,199 | ₩16,440 | ₩15,757 | ₩15,958 | -1.49% | 1.2만 |
|---|
| 2026.01.15 | ₩16,414 | ₩17,245 | ₩16,159 | ₩16,186 | -1.39% | 4.1만 |
|---|
| 2026.01.14 | ₩16,239 | ₩16,575 | ₩15,904 | ₩16,575 | +2.06% | 6.8만 |
|---|
| 2026.01.13 | ₩16,440 | ₩16,682 | ₩16,199 | ₩16,212 | -1.39% | 6.5천 |
|---|
| 2026.01.12 | ₩16,427 | ₩16,749 | ₩16,279 | ₩16,454 | +0.16% | 1.3만 |
|---|
| 2026.01.09 | ₩15,917 | ₩16,427 | ₩15,917 | ₩16,427 | +3.20% | 5.6천 |
|---|
| 2026.01.08 | ₩15,180 | ₩16,199 | ₩15,099 | ₩15,998 | +5.39% | 5.5만 |
|---|
| 2026.01.07 | ₩15,797 | ₩15,797 | ₩14,657 | ₩15,475 | -2.04% | 1.5만 |
|---|
| 2026.01.06 | ₩15,730 | ₩16,145 | ₩15,113 | ₩15,837 | +0.68% | 1.9만 |
|---|
| 2026.01.05 | ₩16,065 | ₩16,749 | ₩15,783 | ₩15,891 | -1.09% | 5.7만 |
|---|
| 2026.01.02 | ₩16,588 | ₩16,588 | ₩15,757 | ₩16,159 | -2.59% | 1.2만 |
|---|
| 2025.12.31 | ₩17,285 | ₩17,339 | ₩15,944 | ₩16,199 | -6.28% | 1.8만 |
|---|
| 2025.12.30 | ₩17,701 | ₩17,741 | ₩16,816 | ₩17,594 | -0.61% | 1.5만 |
|---|
| 2025.12.29 | ₩16,789 | ₩17,594 | ₩15,716 | ₩17,594 | +4.79% | 3만 |
|---|
| 2025.12.26 | ₩16,266 | ₩16,816 | ₩16,266 | ₩16,816 | +3.38% | 1.7만 |
|---|
| 2025.12.24 | ₩15,703 | ₩17,245 | ₩15,703 | ₩16,548 | +5.38% | 3.5만 |
|---|
| 2025.12.23 | ₩14,711 | ₩15,730 | ₩14,523 | ₩15,716 | +6.84% | 1.2만 |
|---|
| 2025.12.22 | ₩14,241 | ₩14,818 | ₩13,960 | ₩14,818 | +4.05% | 3.4만 |
|---|
| 2025.12.19 | ₩14,389 | ₩15,140 | ₩13,705 | ₩14,389 | 0.00% | 13.1만 |
|---|
| 2025.12.18 | ₩14,576 | ₩14,576 | ₩14,013 | ₩14,442 | -0.92% | 1.5만 |
|---|
| 2025.12.17 | ₩14,134 | ₩14,416 | ₩13,986 | ₩14,348 | +1.52% | 2.5만 |
|---|
| 2025.12.16 | ₩14,335 | ₩14,751 | ₩14,201 | ₩14,576 | +1.68% | 1.8만 |
|---|
| 2025.12.15 | ₩14,684 | ₩14,684 | ₩14,080 | ₩14,670 | -0.09% | 3.4만 |
|---|
| 2025.12.12 | ₩14,737 | ₩14,939 | ₩14,080 | ₩14,416 | -2.18% | 3만 |
|---|
| 2025.12.11 | ₩13,678 | ₩14,737 | ₩13,678 | ₩14,724 | +7.65% | 1.2만 |
|---|
| 2025.12.10 | ₩12,753 | ₩14,241 | ₩12,672 | ₩14,161 | +11.04% | 3.7만 |
|---|
| 2025.12.09 | ₩12,485 | ₩12,981 | ₩12,485 | ₩12,954 | +3.76% | 9.6천 |
|---|
| 2025.12.08 | ₩12,190 | ₩12,900 | ₩12,069 | ₩12,538 | +2.86% | 4.7만 |
|---|
| 2025.12.05 | ₩13,034 | ₩13,168 | ₩11,948 | ₩12,324 | -5.45% | 5.4만 |
|---|
| 2025.12.04 | ₩12,417 | ₩13,061 | ₩12,417 | ₩13,021 | +4.86% | 8.7천 |
|---|
| 2025.12.03 | ₩12,283 | ₩13,142 | ₩12,283 | ₩12,994 | +5.79% | 1.9만 |
|---|
| 2025.12.02 | ₩12,176 | ₩12,324 | ₩11,935 | ₩12,109 | -0.55% | 1.9만 |
|---|
| 2025.12.01 | ₩11,935 | ₩12,806 | ₩11,935 | ₩12,082 | +1.24% | 1.5만 |
|---|
| 2025.11.28 | ₩12,190 | ₩12,511 | ₩11,935 | ₩12,042 | -1.21% | 7.6천 |
|---|
| 2025.11.26 | ₩12,069 | ₩12,417 | ₩11,935 | ₩12,176 | +0.89% | 2만 |
|---|
| 2025.11.25 | ₩12,082 | ₩12,257 | ₩12,055 | ₩12,149 | +0.55% | 7.1천 |
|---|
| 2025.11.24 | ₩12,954 | ₩13,946 | ₩11,948 | ₩11,948 | -7.76% | 1.1만 |
|---|
| 2025.11.21 | ₩12,310 | ₩13,142 | ₩12,190 | ₩13,142 | +6.75% | 1.1만 |
|---|
| 2025.11.20 | ₩12,257 | ₩13,316 | ₩12,216 | ₩12,243 | -0.11% | 3.3만 |
|---|
| 2025.11.19 | ₩12,954 | ₩12,954 | ₩12,257 | ₩12,257 | -5.38% | 1만 |
|---|
| 2025.11.18 | ₩13,128 | ₩13,235 | ₩12,793 | ₩12,793 | -2.55% | 1.5만 |
|---|
| 2025.11.17 | ₩13,450 | ₩13,530 | ₩13,209 | ₩13,209 | -1.79% | 1.7만 |
|---|
| 2025.11.14 | ₩13,249 | ₩14,147 | ₩13,249 | ₩13,450 | +1.52% | 8.2천 |
|---|
| 2025.11.13 | ₩13,624 | ₩14,053 | ₩13,423 | ₩13,584 | -0.30% | 1만 |
|---|
| 2025.11.12 | ₩14,563 | ₩14,563 | ₩13,879 | ₩13,906 | -4.51% | 6.5천 |
|---|
| 2025.11.11 | ₩14,134 | ₩15,140 | ₩14,134 | ₩14,818 | +4.84% | 1.8만 |
|---|
| 2025.11.10 | ₩14,268 | ₩14,268 | ₩14,268 | ₩14,268 | 0.00% | 2.6천 |
|---|
| 2025.11.07 | ₩14,724 | ₩14,751 | ₩13,933 | ₩13,946 | -5.28% | 3.5천 |
|---|
| 2025.11.06 | ₩14,067 | ₩14,308 | ₩13,651 | ₩14,308 | +1.72% | 1.1만 |
|---|
| 2025.11.05 | ₩13,423 | ₩13,732 | ₩13,410 | ₩13,732 | +2.30% | 6.4천 |
|---|
| 2025.11.04 | ₩13,235 | ₩13,772 | ₩13,235 | ₩13,437 | +1.52% | 5.5천 |
|---|
| 2025.11.03 | ₩13,423 | ₩13,423 | ₩13,142 | ₩13,329 | -0.70% | 5.2천 |
|---|
| 2025.10.31 | ₩14,027 | ₩14,027 | ₩12,981 | ₩13,504 | -3.73% | 1.7만 |
|---|
| 2025.10.30 | ₩14,255 | ₩14,281 | ₩14,080 | ₩14,080 | -1.22% | 6.5천 |
|---|
| 2025.10.29 | ₩14,912 | ₩14,912 | ₩14,080 | ₩14,322 | -3.96% | 1.4만 |
|---|
| 2025.10.28 | ₩14,804 | ₩14,804 | ₩14,442 | ₩14,550 | -1.72% | 6.4천 |
|---|
| 2025.10.27 | ₩14,952 | ₩15,488 | ₩14,348 | ₩14,617 | -2.24% | 1.7만 |
|---|
| 2025.10.24 | ₩15,354 | ₩15,354 | ₩14,764 | ₩15,019 | -2.18% | 2.8천 |
|---|
| 2025.10.23 | ₩15,234 | ₩15,689 | ₩15,180 | ₩15,421 | +1.23% | 1.1만 |
|---|
| 2025.10.22 | ₩14,697 | ₩15,394 | ₩14,697 | ₩15,394 | +4.74% | 4.9천 |
|---|
| 2025.10.21 | ₩15,140 | ₩15,140 | ₩15,059 | ₩15,059 | -0.53% | 1.8천 |
|---|
| 2025.10.20 | ₩15,046 | ₩15,140 | ₩15,019 | ₩15,140 | +0.62% | 3천 |
|---|
| 2025.10.17 | ₩14,952 | ₩15,421 | ₩14,697 | ₩15,180 | +1.52% | 5.4천 |
|---|
| 2025.10.16 | ₩14,362 | ₩15,274 | ₩14,362 | ₩15,274 | +6.35% | 4.7천 |
|---|
| 2025.10.15 | ₩14,670 | ₩15,113 | ₩14,322 | ₩15,113 | +3.02% | 5.8천 |
|---|
| 2025.10.14 | ₩14,094 | ₩14,617 | ₩14,094 | ₩14,322 | +1.62% | 5.8천 |
|---|
| 2025.10.13 | ₩14,644 | ₩14,711 | ₩14,134 | ₩14,134 | -3.48% | 5.9천 |
|---|
| 2025.10.10 | ₩14,456 | ₩14,456 | ₩14,255 | ₩14,255 | -1.39% | 5천 |
|---|