시장 데이터를 불러오는 중
전체 종목
Pangaea Logistics Solutions Ltd. - Common Stock 과거 주가
Pangaea Logistics Solutions Ltd. - Common Stock · PANL · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pangaea Logistics Solutions Ltd. - Common Stock · PANL · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,559 | ₩11,612 | ₩11,056 | ₩11,156 | -3.48% | 33.2만 |
| 2026.10.08 | ₩11,197 | ₩11,565 | ₩11,197 | ₩11,532 | +2.99% | 36.6만 |
| 2026.10.07 | ₩11,290 | ₩11,445 | ₩11,156 | ₩11,197 | -0.83% | 30.6만 |
| 2026.10.06 | ₩11,438 | ₩11,471 | ₩11,170 | ₩11,277 | -1.41% | 38.6만 |
| 2026.10.05 | ₩11,331 | ₩11,599 | ₩11,129 | ₩11,438 | +0.95% | 58.1만 |
| 2026.10.02 | ₩11,210 | ₩11,331 | ₩11,089 | ₩11,304 | +0.84% | 31만 |
| 2026.10.01 | ₩10,754 | ₩11,384 | ₩10,700 | ₩11,277 | +4.86% | 44.8만 |
| 2026.09.30 | ₩10,848 | ₩11,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,754 |
| -0.87% |
| 39.1만 |
| 2026.09.29 | ₩10,741 | ₩10,821 | ₩10,687 | ₩10,767 | +0.25% | 26만 |
|---|
| 2026.09.28 | ₩10,727 | ₩10,861 | ₩10,580 | ₩10,741 | +0.13% | 30.4만 |
|---|
| 2026.09.25 | ₩10,915 | ₩10,942 | ₩10,660 | ₩10,741 | -1.60% | 32.3만 |
|---|
| 2026.09.24 | ₩11,022 | ₩11,183 | ₩10,888 | ₩10,928 | -0.85% | 37만 |
|---|
| 2026.09.23 | ₩11,223 | ₩11,384 | ₩10,828 | ₩11,022 | -1.79% | 28.4만 |
|---|
| 2026.09.22 | ₩11,357 | ₩11,371 | ₩11,049 | ₩11,237 | -1.06% | 53.8만 |
|---|
| 2026.09.21 | ₩11,331 | ₩11,612 | ₩11,156 | ₩11,424 | +0.83% | 52.8만 |
|---|
| 2026.09.18 | ₩11,237 | ₩11,277 | ₩11,109 | ₩11,237 | 0.00% | 109.3만 |
|---|
| 2026.09.17 | ₩11,210 | ₩11,518 | ₩11,156 | ₩11,277 | +0.60% | 63.1만 |
|---|
| 2026.09.16 | ₩11,264 | ₩11,431 | ₩11,022 | ₩11,103 | -1.43% | 50.2만 |
|---|
| 2026.09.15 | ₩11,116 | ₩11,331 | ₩11,116 | ₩11,237 | +1.09% | 44.1만 |
|---|
| 2026.09.14 | ₩11,156 | ₩11,237 | ₩11,062 | ₩11,163 | +0.06% | 32.8만 |
|---|
| 2026.09.11 | ₩11,384 | ₩11,451 | ₩11,156 | ₩11,277 | -0.94% | 43.7만 |
|---|
| 2026.09.10 | ₩11,116 | ₩11,250 | ₩11,062 | ₩11,156 | +0.36% | 35.6만 |
|---|
| 2026.09.09 | ₩11,170 | ₩11,410 | ₩10,861 | ₩11,129 | -0.36% | 31만 |
|---|
| 2026.09.08 | ₩11,465 | ₩11,498 | ₩11,022 | ₩11,143 | -2.81% | 34.5만 |
|---|
| 2026.09.04 | ₩11,197 | ₩11,585 | ₩11,197 | ₩11,465 | +2.40% | 40.9만 |
|---|
| 2026.09.03 | ₩11,170 | ₩11,270 | ₩10,955 | ₩11,116 | -0.48% | 52.4만 |
|---|
| 2026.09.02 | ₩10,942 | ₩11,223 | ₩10,834 | ₩11,143 | +1.84% | 42만 |
|---|
| 2026.09.01 | ₩10,727 | ₩10,928 | ₩10,727 | ₩10,821 | +0.87% | 30.2만 |
|---|
| 2026.08.31 | ₩10,805 | ₩10,975 | ₩10,687 | ₩10,888 | +0.77% | 39.7만 |
|---|
| 2026.08.28 | ₩10,821 | ₩11,116 | ₩10,801 | ₩10,808 | -0.12% | 38.1만 |
|---|
| 2026.08.27 | ₩10,660 | ₩10,969 | ₩10,580 | ₩10,593 | -0.63% | 41.5만 |
|---|
| 2026.08.26 | ₩11,197 | ₩11,197 | ₩10,553 | ₩10,620 | -5.15% | 33.3만 |
|---|
| 2026.08.25 | ₩11,197 | ₩11,250 | ₩10,962 | ₩11,250 | +0.48% | 32.4만 |
|---|
| 2026.08.24 | ₩10,848 | ₩11,223 | ₩10,836 | ₩11,210 | +3.34% | 47.4만 |
|---|
| 2026.08.21 | ₩10,714 | ₩11,036 | ₩10,687 | ₩10,915 | +1.88% | 50만 |
|---|
| 2026.08.20 | ₩10,446 | ₩10,660 | ₩10,325 | ₩10,593 | +1.41% | 46만 |
|---|
| 2026.08.19 | ₩10,419 | ₩10,593 | ₩10,419 | ₩10,486 | +0.64% | 29.8만 |
|---|
| 2026.08.18 | ₩10,285 | ₩10,459 | ₩10,137 | ₩10,405 | +1.17% | 28.8만 |
|---|
| 2026.08.17 | ₩10,017 | ₩10,305 | ₩9,990 | ₩10,285 | +2.68% | 41.9만 |
|---|
| 2026.08.14 | ₩10,177 | ₩10,191 | ₩9,909 | ₩9,976 | -1.98% | 32.7만 |
|---|
| 2026.08.13 | ₩9,762 | ₩10,231 | ₩9,762 | ₩10,151 | +3.98% | 54.9만 |
|---|
| 2026.08.12 | ₩9,319 | ₩9,768 | ₩9,292 | ₩9,762 | +4.75% | 41.7만 |
|---|
| 2026.08.11 | ₩9,132 | ₩9,346 | ₩8,863 | ₩9,266 | +1.47% | 95.2만 |
|---|
| 2026.08.10 | ₩9,949 | ₩10,057 | ₩9,775 | ₩9,829 | -1.21% | 43.4만 |
|---|
| 2026.08.07 | ₩9,976 | ₩10,110 | ₩9,681 | ₩9,949 | -0.27% | 28.7만 |
|---|
| 2026.08.06 | ₩9,829 | ₩10,023 | ₩9,768 | ₩9,976 | +1.50% | 30.7만 |
|---|
| 2026.08.05 | ₩9,990 | ₩9,990 | ₩9,668 | ₩9,708 | -2.82% | 42.8만 |
|---|
| 2026.08.04 | ₩10,137 | ₩10,177 | ₩9,903 | ₩9,949 | -1.85% | 29.2만 |
|---|
| 2026.08.03 | ₩10,389 | ₩10,389 | ₩9,963 | ₩10,204 | -1.78% | 41.2만 |
|---|
| 2026.07.31 | ₩10,057 | ₩10,211 | ₩10,003 | ₩10,204 | +1.47% | 29.6만 |
|---|
| 2026.07.30 | ₩9,909 | ₩10,157 | ₩9,836 | ₩10,110 | +2.03% | 23.3만 |
|---|
| 2026.07.29 | ₩10,110 | ₩10,157 | ₩9,869 | ₩9,923 | -1.86% | 23.4만 |
|---|
| 2026.07.28 | ₩9,990 | ₩10,144 | ₩9,842 | ₩10,110 | +1.21% | 38.1만 |
|---|
| 2026.07.27 | ₩10,285 | ₩10,312 | ₩9,896 | ₩10,003 | -2.74% | 36.4만 |
|---|
| 2026.07.24 | ₩10,244 | ₩10,425 | ₩10,204 | ₩10,271 | +0.26% | 37.6만 |
|---|
| 2026.07.23 | ₩9,909 | ₩10,231 | ₩9,909 | ₩10,231 | +3.25% | 42.8만 |
|---|
| 2026.07.22 | ₩10,043 | ₩10,110 | ₩9,758 | ₩10,030 | -0.13% | 27.9만 |
|---|
| 2026.07.21 | ₩9,601 | ₩10,171 | ₩9,601 | ₩10,057 | +4.75% | 36.6만 |
|---|
| 2026.07.20 | ₩9,413 | ₩9,782 | ₩9,266 | ₩9,614 | +2.14% | 32.7만 |
|---|
| 2026.07.17 | ₩9,574 | ₩9,574 | ₩9,373 | ₩9,427 | -1.54% | 29.2만 |
|---|
| 2026.07.16 | ₩9,762 | ₩9,869 | ₩9,547 | ₩9,722 | -0.41% | 29.6만 |
|---|
| 2026.07.15 | ₩9,654 | ₩9,782 | ₩9,547 | ₩9,775 | +1.25% | 32.8만 |
|---|
| 2026.07.14 | ₩9,480 | ₩9,869 | ₩9,480 | ₩9,628 | +1.56% | 35.3만 |
|---|
| 2026.07.13 | ₩9,292 | ₩9,581 | ₩9,064 | ₩9,480 | +2.02% | 43.1만 |
|---|
| 2026.07.10 | ₩9,051 | ₩9,346 | ₩9,051 | ₩9,319 | +2.96% | 33만 |
|---|
| 2026.07.09 | ₩9,292 | ₩9,306 | ₩8,957 | ₩9,038 | -2.74% | 40.3만 |
|---|
| 2026.07.08 | ₩9,172 | ₩9,346 | ₩9,105 | ₩9,252 | +0.88% | 36만 |
|---|
| 2026.07.07 | ₩9,118 | ₩9,212 | ₩8,977 | ₩9,091 | -0.29% | 61.6만 |
|---|
| 2026.07.06 | ₩9,239 | ₩9,366 | ₩8,944 | ₩9,172 | -0.73% | 43.7만 |
|---|
| 2026.07.02 | ₩8,863 | ₩9,125 | ₩8,790 | ₩8,850 | -0.15% | 43.7만 |
|---|
| 2026.07.01 | ₩8,890 | ₩8,904 | ₩8,716 | ₩8,743 | -1.66% | 51.8만 |
|---|
| 2026.06.30 | ₩9,091 | ₩9,132 | ₩8,629 | ₩8,716 | -4.13% | 61.8만 |
|---|
| 2026.06.29 | ₩8,877 | ₩9,306 | ₩8,843 | ₩9,085 | +2.34% | 70.1만 |
|---|
| 2026.06.26 | ₩9,252 | ₩9,413 | ₩8,863 | ₩9,145 | -1.16% | 194.2만 |
|---|
| 2026.06.25 | ₩9,722 | ₩9,775 | ₩9,225 | ₩9,333 | -4.00% | 47.9만 |
|---|
| 2026.06.24 | ₩10,104 | ₩10,124 | ₩9,735 | ₩9,748 | -3.52% | 39.2만 |
|---|
| 2026.06.23 | ₩10,097 | ₩10,305 | ₩10,070 | ₩10,164 | +0.66% | 36.5만 |
|---|
| 2026.06.22 | ₩10,124 | ₩10,231 | ₩9,896 | ₩10,057 | -0.66% | 70.9만 |
|---|
| 2026.06.18 | ₩10,057 | ₩10,144 | ₩9,648 | ₩9,896 | -1.60% | 71.7만 |
|---|
| 2026.06.17 | ₩10,191 | ₩10,352 | ₩9,829 | ₩10,003 | -1.84% | 60.1만 |
|---|
| 2026.06.16 | ₩10,110 | ₩10,432 | ₩10,023 | ₩10,218 | +1.06% | 57.5만 |
|---|
| 2026.06.15 | ₩10,674 | ₩10,674 | ₩10,063 | ₩10,151 | -4.90% | 54.7만 |
|---|
| 2026.06.12 | ₩9,936 | ₩10,325 | ₩9,936 | ₩10,298 | +3.64% | 34.6만 |
|---|
| 2026.06.11 | ₩9,869 | ₩10,030 | ₩9,836 | ₩9,856 | -0.14% | 38.3만 |
|---|
| 2026.06.10 | ₩9,789 | ₩9,963 | ₩9,601 | ₩9,789 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩9,802 | ₩9,963 | ₩9,675 | ₩9,802 | 0.00% | 47.6만 |
|---|
| 2026.06.08 | ₩9,681 | ₩9,829 | ₩9,561 | ₩9,695 | +0.14% | 39.2만 |
|---|
| 2026.06.05 | ₩9,722 | ₩9,882 | ₩9,654 | ₩9,668 | -0.55% | 32.9만 |
|---|
| 2026.06.04 | ₩9,842 | ₩10,030 | ₩9,735 | ₩9,748 | -0.95% | 46.1만 |
|---|
| 2026.06.03 | ₩10,580 | ₩10,700 | ₩9,789 | ₩9,802 | -7.35% | 60만 |
|---|
| 2026.06.02 | ₩10,312 | ₩10,888 | ₩10,184 | ₩10,593 | +2.73% | 163.2만 |
|---|
| 2026.06.01 | ₩10,054 | ₩10,285 | ₩9,949 | ₩10,244 | +1.89% | 62.2만 |
|---|
| 2026.05.29 | ₩10,231 | ₩10,352 | ₩10,030 | ₩10,151 | -0.79% | 56.8만 |
|---|
| 2026.05.28 | ₩10,781 | ₩11,264 | ₩10,224 | ₩10,298 | -4.48% | 96.7만 |
|---|
| 2026.05.27 | ₩11,237 | ₩11,264 | ₩10,855 | ₩10,915 | -2.86% | 61.4만 |
|---|
| 2026.05.26 | ₩11,062 | ₩11,297 | ₩10,848 | ₩11,223 | +1.45% | 84.9만 |
|---|
| 2026.05.22 | ₩11,103 | ₩11,129 | ₩10,660 | ₩10,754 | -3.14% | 47.5만 |
|---|
| 2026.05.21 | ₩10,969 | ₩11,136 | ₩10,720 | ₩11,103 | +1.22% | 59.9만 |
|---|
| 2026.05.20 | ₩10,955 | ₩11,223 | ₩10,868 | ₩10,995 | +0.37% | 51.9만 |
|---|
| 2026.05.19 | ₩10,714 | ₩10,989 | ₩10,419 | ₩10,942 | +2.13% | 68만 |
|---|
| 2026.05.18 | ₩10,935 | ₩11,129 | ₩10,527 | ₩10,620 | -2.88% | 97.9만 |
|---|
| 2026.05.15 | ₩11,009 | ₩11,371 | ₩10,828 | ₩10,982 | -0.24% | 120.5만 |
|---|
| 2026.05.14 | ₩11,237 | ₩11,344 | ₩10,767 | ₩11,089 | -1.31% | 73.4만 |
|---|
| 2026.05.13 | ₩11,666 | ₩12,001 | ₩10,553 | ₩11,076 | -5.06% | 105.2만 |
|---|
| 2026.05.12 | ₩11,036 | ₩11,626 | ₩10,124 | ₩11,585 | +4.98% | 157.5만 |
|---|
| 2026.05.11 | ₩10,513 | ₩10,647 | ₩10,258 | ₩10,312 | -1.91% | 51만 |
|---|
| 2026.05.08 | ₩10,660 | ₩10,660 | ₩10,412 | ₩10,513 | -1.38% | 39.8만 |
|---|
| 2026.05.07 | ₩10,580 | ₩10,633 | ₩10,452 | ₩10,553 | -0.25% | 45.3만 |
|---|
| 2026.05.06 | ₩10,727 | ₩10,794 | ₩10,352 | ₩10,486 | -2.25% | 42.9만 |
|---|
| 2026.05.05 | ₩10,110 | ₩10,687 | ₩10,110 | ₩10,633 | +5.17% | 45.7만 |
|---|
| 2026.05.04 | ₩10,285 | ₩10,346 | ₩9,936 | ₩10,017 | -2.61% | 35.2만 |
|---|
| 2026.05.01 | ₩10,285 | ₩10,405 | ₩10,043 | ₩10,352 | +0.65% | 55.7만 |
|---|
| 2026.04.30 | ₩10,191 | ₩10,379 | ₩10,063 | ₩10,271 | +0.79% | 34.3만 |
|---|
| 2026.04.29 | ₩10,258 | ₩10,278 | ₩10,023 | ₩10,191 | -0.65% | 30.5만 |
|---|
| 2026.04.28 | ₩10,151 | ₩10,318 | ₩10,019 | ₩10,312 | +1.59% | 31.7만 |
|---|
| 2026.04.27 | ₩9,654 | ₩10,144 | ₩9,654 | ₩10,137 | +5.00% | 76.4만 |
|---|
| 2026.04.24 | ₩9,762 | ₩9,829 | ₩9,587 | ₩9,614 | -1.51% | 36.5만 |
|---|
| 2026.04.23 | ₩9,829 | ₩9,903 | ₩9,688 | ₩9,722 | -1.09% | 29.6만 |
|---|
| 2026.04.22 | ₩9,842 | ₩9,842 | ₩9,514 | ₩9,815 | -0.27% | 37만 |
|---|
| 2026.04.21 | ₩10,526 | ₩10,580 | ₩9,735 | ₩9,775 | -7.13% | 44.8만 |
|---|
| 2026.04.20 | ₩10,513 | ₩10,513 | ₩10,231 | ₩10,446 | -0.64% | 49.9만 |
|---|
| 2026.04.17 | ₩10,526 | ₩10,627 | ₩10,392 | ₩10,593 | +0.64% | 40.5만 |
|---|
| 2026.04.16 | ₩10,285 | ₩10,432 | ₩10,177 | ₩10,405 | +1.17% | 49.6만 |
|---|
| 2026.04.15 | ₩10,070 | ₩10,305 | ₩10,030 | ₩10,271 | +2.00% | 44.2만 |
|---|
| 2026.04.14 | ₩10,030 | ₩10,265 | ₩9,923 | ₩10,110 | +0.80% | 61.2만 |
|---|
| 2026.04.13 | ₩9,815 | ₩10,110 | ₩9,795 | ₩10,084 | +2.73% | 48만 |
|---|
| 2026.04.10 | ₩10,017 | ₩10,017 | ₩9,722 | ₩9,775 | -2.41% | 38만 |
|---|
| 2026.04.09 | ₩10,110 | ₩10,151 | ₩9,923 | ₩9,990 | -1.19% | 34.3만 |
|---|
| 2026.04.08 | ₩9,963 | ₩10,164 | ₩9,896 | ₩10,110 | +1.48% | 54.8만 |
|---|
| 2026.04.07 | ₩9,641 | ₩9,748 | ₩9,500 | ₩9,708 | +0.70% | 57.7만 |
|---|
| 2026.04.06 | ₩9,722 | ₩9,722 | ₩9,507 | ₩9,641 | -0.83% | 31.9만 |
|---|
| 2026.04.02 | ₩9,373 | ₩9,809 | ₩9,306 | ₩9,775 | +4.29% | 61.8만 |
|---|
| 2026.04.01 | ₩9,574 | ₩9,701 | ₩9,453 | ₩9,574 | 0.00% | 55.5만 |
|---|
| 2026.03.31 | ₩9,279 | ₩9,520 | ₩9,078 | ₩9,494 | +2.31% | 44.9만 |
|---|
| 2026.03.30 | ₩9,172 | ₩9,346 | ₩9,024 | ₩9,225 | +0.58% | 54.2만 |
|---|
| 2026.03.27 | ₩9,051 | ₩9,158 | ₩8,984 | ₩9,078 | +0.30% | 45.8만 |
|---|
| 2026.03.26 | ₩9,239 | ₩9,440 | ₩9,145 | ₩9,172 | -0.73% | 44.1만 |
|---|
| 2026.03.25 | ₩9,695 | ₩9,775 | ₩9,266 | ₩9,333 | -3.73% | 47.5만 |
|---|
| 2026.03.24 | ₩9,185 | ₩9,634 | ₩9,158 | ₩9,547 | +3.94% | 72.1만 |
|---|
| 2026.03.23 | ₩9,145 | ₩9,386 | ₩9,064 | ₩9,306 | +1.76% | 66.1만 |
|---|
| 2026.03.20 | ₩9,561 | ₩9,614 | ₩8,984 | ₩9,105 | -4.77% | 87.4만 |
|---|
| 2026.03.19 | ₩9,192 | ₩9,567 | ₩9,038 | ₩9,480 | +3.14% | 69.5만 |
|---|
| 2026.03.18 | ₩9,306 | ₩9,514 | ₩9,295 | ₩9,373 | +0.72% | 56.4만 |
|---|
| 2026.03.17 | ₩9,333 | ₩9,447 | ₩9,185 | ₩9,306 | -0.29% | 55.8만 |
|---|
| 2026.03.16 | ₩9,225 | ₩9,409 | ₩9,172 | ₩9,333 | +1.16% | 87.3만 |
|---|
| 2026.03.13 | ₩9,440 | ₩9,616 | ₩8,841 | ₩9,158 | -2.98% | 210.3만 |
|---|
| 2026.03.12 | ₩9,534 | ₩9,715 | ₩9,386 | ₩9,433 | -1.05% | 90.7만 |
|---|
| 2026.03.11 | ₩10,278 | ₩10,802 | ₩9,561 | ₩9,675 | -5.87% | 145.3만 |
|---|
| 2026.03.10 | ₩11,049 | ₩11,505 | ₩10,915 | ₩11,197 | +1.33% | 80.2만 |
|---|
| 2026.03.09 | ₩11,036 | ₩11,183 | ₩10,647 | ₩11,049 | +0.12% | 69.1만 |
|---|
| 2026.03.06 | ₩11,289 | ₩11,437 | ₩11,062 | ₩11,210 | -0.70% | 61.6만 |
|---|
| 2026.03.05 | ₩12,242 | ₩12,309 | ₩11,538 | ₩11,652 | -4.82% | 81.6만 |
|---|
| 2026.03.04 | ₩12,242 | ₩12,383 | ₩11,874 | ₩12,336 | +0.77% | 47.5만 |
|---|
| 2026.03.03 | ₩12,323 | ₩12,350 | ₩11,746 | ₩12,216 | -0.87% | 59.5만 |
|---|
| 2026.03.02 | ₩12,296 | ₩12,524 | ₩12,001 | ₩12,497 | +1.64% | 47.7만 |
|---|
| 2026.02.27 | ₩12,256 | ₩12,591 | ₩12,189 | ₩12,537 | +2.30% | 65.4만 |
|---|
| 2026.02.26 | ₩12,162 | ₩12,464 | ₩11,813 | ₩12,430 | +2.21% | 54.8만 |
|---|
| 2026.02.25 | ₩12,336 | ₩12,444 | ₩12,001 | ₩12,202 | -1.09% | 35.5만 |
|---|
| 2026.02.24 | ₩12,377 | ₩12,591 | ₩12,195 | ₩12,430 | +0.43% | 53만 |
|---|
| 2026.02.23 | ₩12,216 | ₩12,363 | ₩11,827 | ₩12,296 | +0.66% | 82.2만 |
|---|
| 2026.02.20 | ₩12,055 | ₩12,564 | ₩11,840 | ₩12,470 | +3.45% | 72.6만 |
|---|
| 2026.02.19 | ₩11,746 | ₩12,122 | ₩11,505 | ₩12,108 | +3.08% | 50.4만 |
|---|
| 2026.02.18 | ₩11,585 | ₩11,988 | ₩11,585 | ₩11,974 | +3.36% | 55.4만 |
|---|
| 2026.02.17 | ₩11,290 | ₩11,579 | ₩11,042 | ₩11,492 | +1.78% | 54.8만 |
|---|
| 2026.02.13 | ₩11,250 | ₩11,545 | ₩10,979 | ₩11,371 | +1.07% | 60.8만 |
|---|
| 2026.02.12 | ₩11,974 | ₩12,068 | ₩11,197 | ₩11,331 | -5.38% | 87.3만 |
|---|
| 2026.02.11 | ₩11,813 | ₩12,256 | ₩11,787 | ₩12,082 | +2.27% | 73.1만 |
|---|
| 2026.02.10 | ₩11,746 | ₩11,900 | ₩11,451 | ₩11,840 | +0.80% | 63.7만 |
|---|
| 2026.02.09 | ₩11,760 | ₩12,095 | ₩11,411 | ₩11,894 | +1.14% | 72.2만 |
|---|
| 2026.02.06 | ₩10,727 | ₩11,699 | ₩10,714 | ₩11,679 | +8.88% | 75.5만 |
|---|
| 2026.02.05 | ₩11,210 | ₩11,317 | ₩10,788 | ₩10,821 | -3.47% | 78.3만 |
|---|
| 2026.02.04 | ₩11,599 | ₩11,693 | ₩11,116 | ₩11,277 | -2.77% | 59.2만 |
|---|
| 2026.02.03 | ₩11,800 | ₩11,813 | ₩11,304 | ₩11,599 | -1.70% | 54.2만 |
|---|
| 2026.02.02 | ₩11,250 | ₩11,800 | ₩11,076 | ₩11,800 | +4.89% | 86.3만 |
|---|
| 2026.01.30 | ₩11,371 | ₩11,532 | ₩11,009 | ₩11,371 | 0.00% | 70.8만 |
|---|
| 2026.01.29 | ₩11,170 | ₩11,478 | ₩10,915 | ₩11,371 | +1.80% | 74.4만 |
|---|
| 2026.01.28 | ₩11,207 | ₩11,787 | ₩11,076 | ₩11,290 | +0.74% | 104.3만 |
|---|
| 2026.01.27 | ₩10,539 | ₩11,093 | ₩10,539 | ₩10,888 | +3.31% | 81만 |
|---|
| 2026.01.26 | ₩10,902 | ₩10,928 | ₩10,369 | ₩10,539 | -3.32% | 76.2만 |
|---|
| 2026.01.23 | ₩11,103 | ₩11,231 | ₩10,741 | ₩10,942 | -1.45% | 118.8만 |
|---|
| 2026.01.22 | ₩9,641 | ₩12,296 | ₩9,554 | ₩11,143 | +15.58% | 495.1만 |
|---|
| 2026.01.21 | ₩9,359 | ₩9,637 | ₩9,306 | ₩9,574 | +2.29% | 41.3만 |
|---|
| 2026.01.20 | ₩8,917 | ₩9,279 | ₩8,823 | ₩9,252 | +3.76% | 29.4만 |
|---|
| 2026.01.16 | ₩9,400 | ₩9,400 | ₩8,930 | ₩8,984 | -4.42% | 38만 |
|---|
| 2026.01.15 | ₩9,158 | ₩9,420 | ₩9,091 | ₩9,400 | +2.64% | 28.4만 |
|---|
| 2026.01.14 | ₩9,158 | ₩9,373 | ₩9,105 | ₩9,145 | -0.15% | 40.5만 |
|---|
| 2026.01.13 | ₩9,199 | ₩9,386 | ₩9,105 | ₩9,118 | -0.87% | 20.2만 |
|---|
| 2026.01.12 | ₩9,064 | ₩9,306 | ₩8,890 | ₩9,185 | +1.33% | 27.1만 |
|---|
| 2026.01.09 | ₩9,185 | ₩9,279 | ₩8,957 | ₩9,145 | -0.44% | 26.9만 |
|---|
| 2026.01.08 | ₩9,292 | ₩9,319 | ₩9,066 | ₩9,185 | -1.15% | 29만 |
|---|
| 2026.01.07 | ₩9,105 | ₩9,306 | ₩8,971 | ₩9,252 | +1.62% | 48.4만 |
|---|
| 2026.01.06 | ₩8,850 | ₩9,239 | ₩8,823 | ₩9,051 | +2.27% | 42.2만 |
|---|
| 2026.01.05 | ₩8,957 | ₩9,178 | ₩8,904 | ₩8,917 | -0.45% | 35.3만 |
|---|
| 2026.01.02 | ₩9,225 | ₩9,440 | ₩8,823 | ₩8,957 | -2.91% | 25.4만 |
|---|
| 2025.12.31 | ₩9,239 | ₩9,239 | ₩9,132 | ₩9,225 | -0.15% | 11.5만 |
|---|
| 2025.12.30 | ₩9,440 | ₩9,440 | ₩9,199 | ₩9,239 | -2.13% | 18.1만 |
|---|
| 2025.12.29 | ₩9,266 | ₩9,507 | ₩9,266 | ₩9,453 | +2.03% | 28.2만 |
|---|
| 2025.12.26 | ₩9,266 | ₩9,333 | ₩9,185 | ₩9,266 | 0.00% | 24.6만 |
|---|
| 2025.12.24 | ₩9,319 | ₩9,494 | ₩9,266 | ₩9,333 | +0.14% | 19.8만 |
|---|
| 2025.12.23 | ₩9,561 | ₩9,587 | ₩9,386 | ₩9,400 | -1.68% | 19.8만 |
|---|
| 2025.12.22 | ₩9,373 | ₩9,668 | ₩9,366 | ₩9,574 | +2.15% | 28.7만 |
|---|
| 2025.12.19 | ₩9,681 | ₩9,681 | ₩9,246 | ₩9,306 | -3.88% | 41.1만 |
|---|
| 2025.12.18 | ₩9,775 | ₩9,829 | ₩9,681 | ₩9,748 | -0.27% | 20.2만 |
|---|
| 2025.12.17 | ₩9,909 | ₩9,917 | ₩9,453 | ₩9,735 | -1.76% | 21.7만 |
|---|
| 2025.12.16 | ₩9,909 | ₩9,943 | ₩9,722 | ₩9,829 | -0.81% | 27.2만 |
|---|
| 2025.12.15 | ₩9,641 | ₩9,923 | ₩9,628 | ₩9,909 | +2.78% | 32.3만 |
|---|
| 2025.12.12 | ₩9,561 | ₩9,775 | ₩9,494 | ₩9,587 | +0.28% | 29.7만 |
|---|
| 2025.12.11 | ₩9,802 | ₩9,802 | ₩9,440 | ₩9,480 | -3.28% | 26만 |
|---|
| 2025.12.10 | ₩9,601 | ₩9,889 | ₩9,574 | ₩9,789 | +1.96% | 38.9만 |
|---|
| 2025.12.09 | ₩9,601 | ₩9,708 | ₩9,545 | ₩9,587 | -0.14% | 22.6만 |
|---|
| 2025.12.08 | ₩9,601 | ₩9,722 | ₩9,467 | ₩9,654 | +0.56% | 31.8만 |
|---|
| 2025.12.05 | ₩9,628 | ₩9,675 | ₩9,520 | ₩9,601 | -0.28% | 20.5만 |
|---|
| 2025.12.04 | ₩9,440 | ₩9,648 | ₩9,386 | ₩9,641 | +2.13% | 34.4만 |
|---|
| 2025.12.03 | ₩9,386 | ₩9,695 | ₩9,386 | ₩9,440 | +0.57% | 40.1만 |
|---|
| 2025.12.02 | ₩9,507 | ₩9,654 | ₩9,252 | ₩9,346 | -1.69% | 23.7만 |
|---|
| 2025.12.01 | ₩9,279 | ₩9,641 | ₩9,266 | ₩9,467 | +2.02% | 34만 |
|---|
| 2025.11.28 | ₩9,507 | ₩9,507 | ₩9,373 | ₩9,413 | -0.99% | 12.9만 |
|---|
| 2025.11.26 | ₩9,547 | ₩9,641 | ₩9,373 | ₩9,507 | -0.42% | 36.2만 |
|---|
| 2025.11.25 | ₩9,283 | ₩9,688 | ₩9,283 | ₩9,574 | +3.13% | 45.5만 |
|---|
| 2025.11.24 | ₩9,051 | ₩9,455 | ₩9,044 | ₩9,400 | +3.85% | 42.5만 |
|---|
| 2025.11.21 | ₩8,716 | ₩9,239 | ₩8,662 | ₩9,118 | +4.62% | 38.9만 |
|---|
| 2025.11.20 | ₩8,850 | ₩9,018 | ₩8,649 | ₩8,716 | -1.52% | 28.6만 |
|---|
| 2025.11.19 | ₩8,662 | ₩8,850 | ₩8,615 | ₩8,810 | +1.70% | 28.2만 |
|---|
| 2025.11.18 | ₩8,877 | ₩8,917 | ₩8,568 | ₩8,756 | -1.36% | 40.4만 |
|---|
| 2025.11.17 | ₩8,716 | ₩9,386 | ₩8,689 | ₩8,917 | +2.31% | 65.3만 |
|---|
| 2025.11.14 | ₩8,488 | ₩8,702 | ₩8,394 | ₩8,689 | +2.37% | 25.5만 |
|---|
| 2025.11.13 | ₩8,649 | ₩8,736 | ₩8,327 | ₩8,622 | -0.31% | 29만 |
|---|
| 2025.11.12 | ₩8,434 | ₩8,796 | ₩8,340 | ₩8,649 | +2.54% | 29.5만 |
|---|
| 2025.11.11 | ₩8,434 | ₩8,756 | ₩8,340 | ₩8,434 | 0.00% | 48.3만 |
|---|
| 2025.11.10 | ₩8,166 | ₩8,769 | ₩8,153 | ₩8,528 | +4.43% | 111.4만 |
|---|
| 2025.11.07 | ₩6,999 | ₩7,817 | ₩6,959 | ₩7,804 | +11.49% | 73.4만 |
|---|
| 2025.11.06 | ₩6,678 | ₩6,678 | ₩6,490 | ₩6,611 | -1.00% | 12.8만 |
|---|
| 2025.11.05 | ₩6,383 | ₩6,678 | ₩6,369 | ₩6,678 | +4.62% | 12.6만 |
|---|
| 2025.11.04 | ₩6,423 | ₩6,456 | ₩6,309 | ₩6,342 | -1.25% | 12.2만 |
|---|
| 2025.11.03 | ₩6,637 | ₩6,698 | ₩6,517 | ₩6,530 | -1.62% | 14.1만 |
|---|
| 2025.10.31 | ₩6,544 | ₩6,658 | ₩6,450 | ₩6,637 | +1.43% | 11.3만 |
|---|
| 2025.10.30 | ₩6,544 | ₩6,644 | ₩6,503 | ₩6,544 | 0.00% | 11.9만 |
|---|
| 2025.10.29 | ₩6,450 | ₩6,738 | ₩6,450 | ₩6,544 | +1.46% | 22만 |
|---|
| 2025.10.28 | ₩6,383 | ₩6,517 | ₩6,369 | ₩6,436 | +0.84% | 11.7만 |
|---|
| 2025.10.27 | ₩6,503 | ₩6,503 | ₩6,410 | ₩6,410 | -1.44% | 10.6만 |
|---|
| 2025.10.24 | ₩6,517 | ₩6,611 | ₩6,423 | ₩6,477 | -0.62% | 10.9만 |
|---|
| 2025.10.23 | ₩6,463 | ₩6,557 | ₩6,410 | ₩6,463 | 0.00% | 9.1만 |
|---|
| 2025.10.22 | ₩6,436 | ₩6,503 | ₩6,385 | ₩6,423 | -0.21% | 10.2만 |
|---|
| 2025.10.21 | ₩6,517 | ₩6,517 | ₩6,309 | ₩6,436 | -1.23% | 18.6만 |
|---|
| 2025.10.20 | ₩6,463 | ₩6,631 | ₩6,450 | ₩6,517 | +0.83% | 13.1만 |
|---|
| 2025.10.17 | ₩6,584 | ₩6,651 | ₩6,436 | ₩6,450 | -2.04% | 14.5만 |
|---|
| 2025.10.16 | ₩6,637 | ₩6,772 | ₩6,544 | ₩6,597 | -0.61% | 17.1만 |
|---|
| 2025.10.15 | ₩6,503 | ₩6,718 | ₩6,503 | ₩6,544 | +0.62% | 16만 |
|---|
| 2025.10.14 | ₩6,249 | ₩6,523 | ₩6,204 | ₩6,503 | +4.08% | 16.6만 |
|---|
| 2025.10.13 | ₩6,208 | ₩6,383 | ₩6,192 | ₩6,342 | +2.16% | 15.1만 |
|---|
| 2025.10.10 | ₩6,436 | ₩6,557 | ₩6,088 | ₩6,115 | -5.00% | 22.9만 |
|---|