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 | ₩11,531 | ₩11,584 | ₩11,029 | ₩11,129 | -3.48% | 33.2만 |
| 2026.10.08 | ₩11,170 | ₩11,537 | ₩11,170 | ₩11,504 | +2.99% | 36.6만 |
| 2026.10.07 | ₩11,263 | ₩11,417 | ₩11,129 | ₩11,170 | -0.83% | 30.6만 |
| 2026.10.06 | ₩11,410 | ₩11,444 | ₩11,143 | ₩11,250 | -1.41% | 38.6만 |
| 2026.10.05 | ₩11,303 | ₩11,571 | ₩11,103 | ₩11,410 | +0.95% | 58.1만 |
| 2026.10.02 | ₩11,183 | ₩11,303 | ₩11,063 | ₩11,277 | +0.84% | 31만 |
| 2026.10.01 | ₩10,728 | ₩11,357 | ₩10,675 | ₩11,250 | +4.86% | 44.8만 |
| 2026.09.30 | ₩10,822 | ₩11,009 | ₩10,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,728 |
| -0.87% |
| 39.1만 |
| 2026.09.29 | ₩10,715 | ₩10,795 | ₩10,661 | ₩10,742 | +0.25% | 26만 |
|---|
| 2026.09.28 | ₩10,701 | ₩10,835 | ₩10,554 | ₩10,715 | +0.13% | 30.4만 |
|---|
| 2026.09.25 | ₩10,889 | ₩10,915 | ₩10,635 | ₩10,715 | -1.60% | 32.3만 |
|---|
| 2026.09.24 | ₩10,996 | ₩11,156 | ₩10,862 | ₩10,902 | -0.85% | 37만 |
|---|
| 2026.09.23 | ₩11,196 | ₩11,357 | ₩10,802 | ₩10,996 | -1.79% | 28.4만 |
|---|
| 2026.09.22 | ₩11,330 | ₩11,344 | ₩11,022 | ₩11,210 | -1.06% | 53.8만 |
|---|
| 2026.09.21 | ₩11,303 | ₩11,584 | ₩11,129 | ₩11,397 | +0.83% | 52.8만 |
|---|
| 2026.09.18 | ₩11,210 | ₩11,250 | ₩11,083 | ₩11,210 | 0.00% | 109.3만 |
|---|
| 2026.09.17 | ₩11,183 | ₩11,491 | ₩11,129 | ₩11,250 | +0.60% | 63.1만 |
|---|
| 2026.09.16 | ₩11,237 | ₩11,404 | ₩10,996 | ₩11,076 | -1.43% | 50.2만 |
|---|
| 2026.09.15 | ₩11,089 | ₩11,303 | ₩11,089 | ₩11,210 | +1.09% | 44.1만 |
|---|
| 2026.09.14 | ₩11,129 | ₩11,210 | ₩11,036 | ₩11,136 | +0.06% | 32.8만 |
|---|
| 2026.09.11 | ₩11,357 | ₩11,424 | ₩11,129 | ₩11,250 | -0.94% | 43.7만 |
|---|
| 2026.09.10 | ₩11,089 | ₩11,223 | ₩11,036 | ₩11,129 | +0.36% | 35.6만 |
|---|
| 2026.09.09 | ₩11,143 | ₩11,382 | ₩10,835 | ₩11,103 | -0.36% | 31만 |
|---|
| 2026.09.08 | ₩11,437 | ₩11,471 | ₩10,996 | ₩11,116 | -2.81% | 34.5만 |
|---|
| 2026.09.04 | ₩11,170 | ₩11,558 | ₩11,170 | ₩11,437 | +2.40% | 40.9만 |
|---|
| 2026.09.03 | ₩11,143 | ₩11,243 | ₩10,929 | ₩11,089 | -0.48% | 52.4만 |
|---|
| 2026.09.02 | ₩10,915 | ₩11,196 | ₩10,808 | ₩11,116 | +1.84% | 42만 |
|---|
| 2026.09.01 | ₩10,701 | ₩10,902 | ₩10,701 | ₩10,795 | +0.87% | 30.2만 |
|---|
| 2026.08.31 | ₩10,779 | ₩10,949 | ₩10,661 | ₩10,862 | +0.77% | 39.7만 |
|---|
| 2026.08.28 | ₩10,795 | ₩11,089 | ₩10,775 | ₩10,782 | -0.12% | 38.1만 |
|---|
| 2026.08.27 | ₩10,635 | ₩10,942 | ₩10,554 | ₩10,568 | -0.63% | 41.5만 |
|---|
| 2026.08.26 | ₩11,170 | ₩11,170 | ₩10,528 | ₩10,594 | -5.15% | 33.3만 |
|---|
| 2026.08.25 | ₩11,170 | ₩11,223 | ₩10,936 | ₩11,223 | +0.48% | 32.4만 |
|---|
| 2026.08.24 | ₩10,822 | ₩11,196 | ₩10,810 | ₩11,183 | +3.34% | 47.4만 |
|---|
| 2026.08.21 | ₩10,688 | ₩11,009 | ₩10,661 | ₩10,889 | +1.88% | 50만 |
|---|
| 2026.08.20 | ₩10,421 | ₩10,635 | ₩10,300 | ₩10,568 | +1.41% | 46만 |
|---|
| 2026.08.19 | ₩10,394 | ₩10,568 | ₩10,394 | ₩10,461 | +0.64% | 29.8만 |
|---|
| 2026.08.18 | ₩10,260 | ₩10,434 | ₩10,113 | ₩10,380 | +1.17% | 28.8만 |
|---|
| 2026.08.17 | ₩9,992 | ₩10,280 | ₩9,966 | ₩10,260 | +2.68% | 41.9만 |
|---|
| 2026.08.14 | ₩10,153 | ₩10,166 | ₩9,885 | ₩9,952 | -1.98% | 32.7만 |
|---|
| 2026.08.13 | ₩9,738 | ₩10,206 | ₩9,738 | ₩10,126 | +3.98% | 54.9만 |
|---|
| 2026.08.12 | ₩9,297 | ₩9,745 | ₩9,270 | ₩9,738 | +4.75% | 41.7만 |
|---|
| 2026.08.11 | ₩9,110 | ₩9,324 | ₩8,842 | ₩9,243 | +1.47% | 95.2만 |
|---|
| 2026.08.10 | ₩9,926 | ₩10,033 | ₩9,752 | ₩9,805 | -1.21% | 43.4만 |
|---|
| 2026.08.07 | ₩9,952 | ₩10,086 | ₩9,658 | ₩9,926 | -0.27% | 28.7만 |
|---|
| 2026.08.06 | ₩9,805 | ₩9,999 | ₩9,745 | ₩9,952 | +1.50% | 30.7만 |
|---|
| 2026.08.05 | ₩9,966 | ₩9,966 | ₩9,645 | ₩9,685 | -2.82% | 42.8만 |
|---|
| 2026.08.04 | ₩10,113 | ₩10,153 | ₩9,879 | ₩9,926 | -1.85% | 29.2만 |
|---|
| 2026.08.03 | ₩10,364 | ₩10,364 | ₩9,939 | ₩10,180 | -1.78% | 41.2만 |
|---|
| 2026.07.31 | ₩10,033 | ₩10,186 | ₩9,979 | ₩10,180 | +1.47% | 29.6만 |
|---|
| 2026.07.30 | ₩9,885 | ₩10,133 | ₩9,812 | ₩10,086 | +2.03% | 23.3만 |
|---|
| 2026.07.29 | ₩10,086 | ₩10,133 | ₩9,845 | ₩9,899 | -1.86% | 23.4만 |
|---|
| 2026.07.28 | ₩9,966 | ₩10,120 | ₩9,819 | ₩10,086 | +1.21% | 38.1만 |
|---|
| 2026.07.27 | ₩10,260 | ₩10,287 | ₩9,872 | ₩9,979 | -2.74% | 36.4만 |
|---|
| 2026.07.24 | ₩10,220 | ₩10,400 | ₩10,180 | ₩10,247 | +0.26% | 37.6만 |
|---|
| 2026.07.23 | ₩9,885 | ₩10,206 | ₩9,885 | ₩10,206 | +3.25% | 42.8만 |
|---|
| 2026.07.22 | ₩10,019 | ₩10,086 | ₩9,734 | ₩10,006 | -0.13% | 27.9만 |
|---|
| 2026.07.21 | ₩9,578 | ₩10,146 | ₩9,578 | ₩10,033 | +4.75% | 36.6만 |
|---|
| 2026.07.20 | ₩9,391 | ₩9,758 | ₩9,243 | ₩9,591 | +2.14% | 32.7만 |
|---|
| 2026.07.17 | ₩9,551 | ₩9,551 | ₩9,350 | ₩9,404 | -1.54% | 29.2만 |
|---|
| 2026.07.16 | ₩9,738 | ₩9,845 | ₩9,524 | ₩9,698 | -0.41% | 29.6만 |
|---|
| 2026.07.15 | ₩9,631 | ₩9,758 | ₩9,524 | ₩9,752 | +1.25% | 32.8만 |
|---|
| 2026.07.14 | ₩9,457 | ₩9,845 | ₩9,457 | ₩9,605 | +1.56% | 35.3만 |
|---|
| 2026.07.13 | ₩9,270 | ₩9,558 | ₩9,043 | ₩9,457 | +2.02% | 43.1만 |
|---|
| 2026.07.10 | ₩9,029 | ₩9,324 | ₩9,029 | ₩9,297 | +2.96% | 33만 |
|---|
| 2026.07.09 | ₩9,270 | ₩9,283 | ₩8,936 | ₩9,016 | -2.74% | 40.3만 |
|---|
| 2026.07.08 | ₩9,150 | ₩9,324 | ₩9,083 | ₩9,230 | +0.88% | 36만 |
|---|
| 2026.07.07 | ₩9,096 | ₩9,190 | ₩8,956 | ₩9,069 | -0.29% | 61.6만 |
|---|
| 2026.07.06 | ₩9,217 | ₩9,344 | ₩8,922 | ₩9,150 | -0.73% | 43.7만 |
|---|
| 2026.07.02 | ₩8,842 | ₩9,103 | ₩8,768 | ₩8,829 | -0.15% | 43.7만 |
|---|
| 2026.07.01 | ₩8,869 | ₩8,882 | ₩8,695 | ₩8,722 | -1.66% | 51.8만 |
|---|
| 2026.06.30 | ₩9,069 | ₩9,110 | ₩8,608 | ₩8,695 | -4.13% | 61.8만 |
|---|
| 2026.06.29 | ₩8,855 | ₩9,283 | ₩8,822 | ₩9,063 | +2.34% | 70.1만 |
|---|
| 2026.06.26 | ₩9,230 | ₩9,391 | ₩8,842 | ₩9,123 | -1.16% | 194.2만 |
|---|
| 2026.06.25 | ₩9,698 | ₩9,752 | ₩9,203 | ₩9,310 | -4.00% | 47.9만 |
|---|
| 2026.06.24 | ₩10,079 | ₩10,099 | ₩9,712 | ₩9,725 | -3.52% | 39.2만 |
|---|
| 2026.06.23 | ₩10,073 | ₩10,280 | ₩10,046 | ₩10,140 | +0.66% | 36.5만 |
|---|
| 2026.06.22 | ₩10,099 | ₩10,206 | ₩9,872 | ₩10,033 | -0.66% | 70.9만 |
|---|
| 2026.06.18 | ₩10,033 | ₩10,120 | ₩9,625 | ₩9,872 | -1.60% | 71.7만 |
|---|
| 2026.06.17 | ₩10,166 | ₩10,327 | ₩9,805 | ₩9,979 | -1.84% | 60.1만 |
|---|
| 2026.06.16 | ₩10,086 | ₩10,407 | ₩9,999 | ₩10,193 | +1.06% | 57.5만 |
|---|
| 2026.06.15 | ₩10,648 | ₩10,648 | ₩10,039 | ₩10,126 | -4.90% | 54.7만 |
|---|
| 2026.06.12 | ₩9,912 | ₩10,300 | ₩9,912 | ₩10,273 | +3.64% | 34.6만 |
|---|
| 2026.06.11 | ₩9,845 | ₩10,006 | ₩9,812 | ₩9,832 | -0.14% | 38.3만 |
|---|
| 2026.06.10 | ₩9,765 | ₩9,939 | ₩9,578 | ₩9,765 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩9,778 | ₩9,939 | ₩9,651 | ₩9,778 | 0.00% | 47.6만 |
|---|
| 2026.06.08 | ₩9,658 | ₩9,805 | ₩9,538 | ₩9,671 | +0.14% | 39.2만 |
|---|
| 2026.06.05 | ₩9,698 | ₩9,859 | ₩9,631 | ₩9,645 | -0.55% | 32.9만 |
|---|
| 2026.06.04 | ₩9,819 | ₩10,006 | ₩9,712 | ₩9,725 | -0.95% | 46.1만 |
|---|
| 2026.06.03 | ₩10,554 | ₩10,675 | ₩9,765 | ₩9,778 | -7.35% | 60만 |
|---|
| 2026.06.02 | ₩10,287 | ₩10,862 | ₩10,160 | ₩10,568 | +2.73% | 163.2만 |
|---|
| 2026.06.01 | ₩10,030 | ₩10,260 | ₩9,926 | ₩10,220 | +1.89% | 62.2만 |
|---|
| 2026.05.29 | ₩10,206 | ₩10,327 | ₩10,006 | ₩10,126 | -0.79% | 56.8만 |
|---|
| 2026.05.28 | ₩10,755 | ₩11,237 | ₩10,200 | ₩10,273 | -4.48% | 96.7만 |
|---|
| 2026.05.27 | ₩11,210 | ₩11,237 | ₩10,829 | ₩10,889 | -2.86% | 61.4만 |
|---|
| 2026.05.26 | ₩11,036 | ₩11,270 | ₩10,822 | ₩11,196 | +1.45% | 84.9만 |
|---|
| 2026.05.22 | ₩11,076 | ₩11,103 | ₩10,635 | ₩10,728 | -3.14% | 47.5만 |
|---|
| 2026.05.21 | ₩10,942 | ₩11,109 | ₩10,695 | ₩11,076 | +1.22% | 59.9만 |
|---|
| 2026.05.20 | ₩10,929 | ₩11,196 | ₩10,842 | ₩10,969 | +0.37% | 51.9만 |
|---|
| 2026.05.19 | ₩10,688 | ₩10,962 | ₩10,394 | ₩10,915 | +2.13% | 68만 |
|---|
| 2026.05.18 | ₩10,909 | ₩11,103 | ₩10,502 | ₩10,594 | -2.88% | 97.9만 |
|---|
| 2026.05.15 | ₩10,982 | ₩11,344 | ₩10,802 | ₩10,956 | -0.24% | 120.5만 |
|---|
| 2026.05.14 | ₩11,210 | ₩11,317 | ₩10,742 | ₩11,063 | -1.31% | 73.4만 |
|---|
| 2026.05.13 | ₩11,638 | ₩11,972 | ₩10,528 | ₩11,049 | -5.06% | 105.2만 |
|---|
| 2026.05.12 | ₩11,009 | ₩11,598 | ₩10,099 | ₩11,558 | +4.98% | 157.5만 |
|---|
| 2026.05.11 | ₩10,487 | ₩10,621 | ₩10,233 | ₩10,287 | -1.91% | 51만 |
|---|
| 2026.05.08 | ₩10,635 | ₩10,635 | ₩10,387 | ₩10,487 | -1.38% | 39.8만 |
|---|
| 2026.05.07 | ₩10,554 | ₩10,608 | ₩10,427 | ₩10,528 | -0.25% | 45.3만 |
|---|
| 2026.05.06 | ₩10,701 | ₩10,768 | ₩10,327 | ₩10,461 | -2.25% | 42.9만 |
|---|
| 2026.05.05 | ₩10,086 | ₩10,661 | ₩10,086 | ₩10,608 | +5.17% | 45.7만 |
|---|
| 2026.05.04 | ₩10,260 | ₩10,322 | ₩9,912 | ₩9,992 | -2.61% | 35.2만 |
|---|
| 2026.05.01 | ₩10,260 | ₩10,380 | ₩10,019 | ₩10,327 | +0.65% | 55.7만 |
|---|
| 2026.04.30 | ₩10,166 | ₩10,354 | ₩10,039 | ₩10,247 | +0.79% | 34.3만 |
|---|
| 2026.04.29 | ₩10,233 | ₩10,253 | ₩9,999 | ₩10,166 | -0.65% | 30.5만 |
|---|
| 2026.04.28 | ₩10,126 | ₩10,293 | ₩9,995 | ₩10,287 | +1.59% | 31.7만 |
|---|
| 2026.04.27 | ₩9,631 | ₩10,120 | ₩9,631 | ₩10,113 | +5.00% | 76.4만 |
|---|
| 2026.04.24 | ₩9,738 | ₩9,805 | ₩9,564 | ₩9,591 | -1.51% | 36.5만 |
|---|
| 2026.04.23 | ₩9,805 | ₩9,879 | ₩9,665 | ₩9,698 | -1.09% | 29.6만 |
|---|
| 2026.04.22 | ₩9,819 | ₩9,819 | ₩9,491 | ₩9,792 | -0.27% | 37만 |
|---|
| 2026.04.21 | ₩10,501 | ₩10,554 | ₩9,712 | ₩9,752 | -7.13% | 44.8만 |
|---|
| 2026.04.20 | ₩10,487 | ₩10,487 | ₩10,206 | ₩10,421 | -0.64% | 49.9만 |
|---|
| 2026.04.17 | ₩10,501 | ₩10,601 | ₩10,367 | ₩10,568 | +0.64% | 40.5만 |
|---|
| 2026.04.16 | ₩10,260 | ₩10,407 | ₩10,153 | ₩10,380 | +1.17% | 49.6만 |
|---|
| 2026.04.15 | ₩10,046 | ₩10,280 | ₩10,006 | ₩10,247 | +2.00% | 44.2만 |
|---|
| 2026.04.14 | ₩10,006 | ₩10,240 | ₩9,899 | ₩10,086 | +0.80% | 61.2만 |
|---|
| 2026.04.13 | ₩9,792 | ₩10,086 | ₩9,772 | ₩10,059 | +2.73% | 48만 |
|---|
| 2026.04.10 | ₩9,992 | ₩9,992 | ₩9,698 | ₩9,752 | -2.41% | 38만 |
|---|
| 2026.04.09 | ₩10,086 | ₩10,126 | ₩9,899 | ₩9,966 | -1.19% | 34.3만 |
|---|
| 2026.04.08 | ₩9,939 | ₩10,140 | ₩9,872 | ₩10,086 | +1.48% | 54.8만 |
|---|
| 2026.04.07 | ₩9,618 | ₩9,725 | ₩9,477 | ₩9,685 | +0.70% | 57.7만 |
|---|
| 2026.04.06 | ₩9,698 | ₩9,698 | ₩9,484 | ₩9,618 | -0.83% | 31.9만 |
|---|
| 2026.04.02 | ₩9,350 | ₩9,785 | ₩9,283 | ₩9,752 | +4.29% | 61.8만 |
|---|
| 2026.04.01 | ₩9,551 | ₩9,678 | ₩9,431 | ₩9,551 | 0.00% | 55.5만 |
|---|
| 2026.03.31 | ₩9,257 | ₩9,498 | ₩9,056 | ₩9,471 | +2.31% | 44.9만 |
|---|
| 2026.03.30 | ₩9,150 | ₩9,324 | ₩9,003 | ₩9,203 | +0.58% | 54.2만 |
|---|
| 2026.03.27 | ₩9,029 | ₩9,136 | ₩8,962 | ₩9,056 | +0.30% | 45.8만 |
|---|
| 2026.03.26 | ₩9,217 | ₩9,417 | ₩9,123 | ₩9,150 | -0.73% | 44.1만 |
|---|
| 2026.03.25 | ₩9,671 | ₩9,752 | ₩9,243 | ₩9,310 | -3.73% | 47.5만 |
|---|
| 2026.03.24 | ₩9,163 | ₩9,611 | ₩9,136 | ₩9,524 | +3.94% | 72.1만 |
|---|
| 2026.03.23 | ₩9,123 | ₩9,364 | ₩9,043 | ₩9,283 | +1.76% | 66.1만 |
|---|
| 2026.03.20 | ₩9,538 | ₩9,591 | ₩8,962 | ₩9,083 | -4.77% | 87.4만 |
|---|
| 2026.03.19 | ₩9,170 | ₩9,544 | ₩9,016 | ₩9,457 | +3.14% | 69.5만 |
|---|
| 2026.03.18 | ₩9,283 | ₩9,491 | ₩9,273 | ₩9,350 | +0.72% | 56.4만 |
|---|
| 2026.03.17 | ₩9,310 | ₩9,424 | ₩9,163 | ₩9,283 | -0.29% | 55.8만 |
|---|
| 2026.03.16 | ₩9,203 | ₩9,387 | ₩9,150 | ₩9,310 | +1.16% | 87.3만 |
|---|
| 2026.03.13 | ₩9,417 | ₩9,593 | ₩8,819 | ₩9,136 | -2.98% | 210.3만 |
|---|
| 2026.03.12 | ₩9,511 | ₩9,691 | ₩9,364 | ₩9,411 | -1.05% | 90.7만 |
|---|
| 2026.03.11 | ₩10,253 | ₩10,776 | ₩9,538 | ₩9,651 | -5.87% | 145.3만 |
|---|
| 2026.03.10 | ₩11,022 | ₩11,477 | ₩10,889 | ₩11,170 | +1.33% | 80.2만 |
|---|
| 2026.03.09 | ₩11,009 | ₩11,156 | ₩10,621 | ₩11,022 | +0.12% | 69.1만 |
|---|
| 2026.03.06 | ₩11,262 | ₩11,409 | ₩11,036 | ₩11,183 | -0.70% | 61.6만 |
|---|
| 2026.03.05 | ₩12,213 | ₩12,280 | ₩11,511 | ₩11,624 | -4.82% | 81.6만 |
|---|
| 2026.03.04 | ₩12,213 | ₩12,353 | ₩11,845 | ₩12,307 | +0.77% | 47.5만 |
|---|
| 2026.03.03 | ₩12,293 | ₩12,320 | ₩11,718 | ₩12,186 | -0.87% | 59.5만 |
|---|
| 2026.03.02 | ₩12,267 | ₩12,494 | ₩11,972 | ₩12,467 | +1.64% | 47.7만 |
|---|
| 2026.02.27 | ₩12,226 | ₩12,561 | ₩12,160 | ₩12,507 | +2.30% | 65.4만 |
|---|
| 2026.02.26 | ₩12,133 | ₩12,434 | ₩11,785 | ₩12,400 | +2.21% | 54.8만 |
|---|
| 2026.02.25 | ₩12,307 | ₩12,414 | ₩11,972 | ₩12,173 | -1.09% | 35.5만 |
|---|
| 2026.02.24 | ₩12,347 | ₩12,561 | ₩12,166 | ₩12,400 | +0.43% | 53만 |
|---|
| 2026.02.23 | ₩12,186 | ₩12,333 | ₩11,798 | ₩12,267 | +0.66% | 82.2만 |
|---|
| 2026.02.20 | ₩12,026 | ₩12,534 | ₩11,812 | ₩12,440 | +3.45% | 72.6만 |
|---|
| 2026.02.19 | ₩11,718 | ₩12,093 | ₩11,477 | ₩12,079 | +3.08% | 50.4만 |
|---|
| 2026.02.18 | ₩11,558 | ₩11,959 | ₩11,558 | ₩11,945 | +3.36% | 55.4만 |
|---|
| 2026.02.17 | ₩11,263 | ₩11,551 | ₩11,016 | ₩11,464 | +1.78% | 54.8만 |
|---|
| 2026.02.13 | ₩11,223 | ₩11,517 | ₩10,953 | ₩11,344 | +1.07% | 60.8만 |
|---|
| 2026.02.12 | ₩11,945 | ₩12,039 | ₩11,170 | ₩11,303 | -5.38% | 87.3만 |
|---|
| 2026.02.11 | ₩11,785 | ₩12,226 | ₩11,758 | ₩12,052 | +2.27% | 73.1만 |
|---|
| 2026.02.10 | ₩11,718 | ₩11,872 | ₩11,424 | ₩11,812 | +0.80% | 63.7만 |
|---|
| 2026.02.09 | ₩11,731 | ₩12,066 | ₩11,384 | ₩11,865 | +1.14% | 72.2만 |
|---|
| 2026.02.06 | ₩10,701 | ₩11,671 | ₩10,688 | ₩11,651 | +8.88% | 75.5만 |
|---|
| 2026.02.05 | ₩11,183 | ₩11,290 | ₩10,762 | ₩10,795 | -3.47% | 78.3만 |
|---|
| 2026.02.04 | ₩11,571 | ₩11,665 | ₩11,089 | ₩11,250 | -2.77% | 59.2만 |
|---|
| 2026.02.03 | ₩11,772 | ₩11,785 | ₩11,277 | ₩11,571 | -1.70% | 54.2만 |
|---|
| 2026.02.02 | ₩11,223 | ₩11,772 | ₩11,049 | ₩11,772 | +4.89% | 86.3만 |
|---|
| 2026.01.30 | ₩11,344 | ₩11,504 | ₩10,982 | ₩11,344 | 0.00% | 70.8만 |
|---|
| 2026.01.29 | ₩11,143 | ₩11,451 | ₩10,889 | ₩11,344 | +1.80% | 74.4만 |
|---|
| 2026.01.28 | ₩11,180 | ₩11,758 | ₩11,049 | ₩11,263 | +0.74% | 104.3만 |
|---|
| 2026.01.27 | ₩10,514 | ₩11,067 | ₩10,514 | ₩10,862 | +3.31% | 81만 |
|---|
| 2026.01.26 | ₩10,875 | ₩10,902 | ₩10,344 | ₩10,514 | -3.32% | 76.2만 |
|---|
| 2026.01.23 | ₩11,076 | ₩11,204 | ₩10,715 | ₩10,915 | -1.45% | 118.8만 |
|---|
| 2026.01.22 | ₩9,618 | ₩12,267 | ₩9,531 | ₩11,116 | +15.58% | 495.1만 |
|---|
| 2026.01.21 | ₩9,337 | ₩9,614 | ₩9,283 | ₩9,551 | +2.29% | 41.3만 |
|---|
| 2026.01.20 | ₩8,896 | ₩9,257 | ₩8,802 | ₩9,230 | +3.76% | 29.4만 |
|---|
| 2026.01.16 | ₩9,377 | ₩9,377 | ₩8,909 | ₩8,962 | -4.42% | 38만 |
|---|
| 2026.01.15 | ₩9,136 | ₩9,397 | ₩9,069 | ₩9,377 | +2.64% | 28.4만 |
|---|
| 2026.01.14 | ₩9,136 | ₩9,350 | ₩9,083 | ₩9,123 | -0.15% | 40.5만 |
|---|
| 2026.01.13 | ₩9,176 | ₩9,364 | ₩9,083 | ₩9,096 | -0.87% | 20.2만 |
|---|
| 2026.01.12 | ₩9,043 | ₩9,283 | ₩8,869 | ₩9,163 | +1.33% | 27.1만 |
|---|
| 2026.01.09 | ₩9,163 | ₩9,257 | ₩8,936 | ₩9,123 | -0.44% | 26.9만 |
|---|
| 2026.01.08 | ₩9,270 | ₩9,297 | ₩9,044 | ₩9,163 | -1.15% | 29만 |
|---|
| 2026.01.07 | ₩9,083 | ₩9,283 | ₩8,949 | ₩9,230 | +1.62% | 48.4만 |
|---|
| 2026.01.06 | ₩8,829 | ₩9,217 | ₩8,802 | ₩9,029 | +2.27% | 42.2만 |
|---|
| 2026.01.05 | ₩8,936 | ₩9,156 | ₩8,882 | ₩8,896 | -0.45% | 35.3만 |
|---|
| 2026.01.02 | ₩9,203 | ₩9,417 | ₩8,802 | ₩8,936 | -2.91% | 25.4만 |
|---|
| 2025.12.31 | ₩9,217 | ₩9,217 | ₩9,110 | ₩9,203 | -0.15% | 11.5만 |
|---|
| 2025.12.30 | ₩9,417 | ₩9,417 | ₩9,176 | ₩9,217 | -2.13% | 18.1만 |
|---|
| 2025.12.29 | ₩9,243 | ₩9,484 | ₩9,243 | ₩9,431 | +2.03% | 28.2만 |
|---|
| 2025.12.26 | ₩9,243 | ₩9,310 | ₩9,163 | ₩9,243 | 0.00% | 24.6만 |
|---|
| 2025.12.24 | ₩9,297 | ₩9,471 | ₩9,243 | ₩9,310 | +0.14% | 19.8만 |
|---|
| 2025.12.23 | ₩9,538 | ₩9,564 | ₩9,364 | ₩9,377 | -1.68% | 19.8만 |
|---|
| 2025.12.22 | ₩9,350 | ₩9,645 | ₩9,344 | ₩9,551 | +2.15% | 28.7만 |
|---|
| 2025.12.19 | ₩9,658 | ₩9,658 | ₩9,223 | ₩9,283 | -3.88% | 41.1만 |
|---|
| 2025.12.18 | ₩9,752 | ₩9,805 | ₩9,658 | ₩9,725 | -0.27% | 20.2만 |
|---|
| 2025.12.17 | ₩9,885 | ₩9,893 | ₩9,431 | ₩9,712 | -1.76% | 21.7만 |
|---|
| 2025.12.16 | ₩9,885 | ₩9,919 | ₩9,698 | ₩9,805 | -0.81% | 27.2만 |
|---|
| 2025.12.15 | ₩9,618 | ₩9,899 | ₩9,605 | ₩9,885 | +2.78% | 32.3만 |
|---|
| 2025.12.12 | ₩9,538 | ₩9,752 | ₩9,471 | ₩9,564 | +0.28% | 29.7만 |
|---|
| 2025.12.11 | ₩9,778 | ₩9,778 | ₩9,417 | ₩9,457 | -3.28% | 26만 |
|---|
| 2025.12.10 | ₩9,578 | ₩9,865 | ₩9,551 | ₩9,765 | +1.96% | 38.9만 |
|---|
| 2025.12.09 | ₩9,578 | ₩9,685 | ₩9,522 | ₩9,564 | -0.14% | 22.6만 |
|---|
| 2025.12.08 | ₩9,578 | ₩9,698 | ₩9,444 | ₩9,631 | +0.56% | 31.8만 |
|---|
| 2025.12.05 | ₩9,605 | ₩9,651 | ₩9,498 | ₩9,578 | -0.28% | 20.5만 |
|---|
| 2025.12.04 | ₩9,417 | ₩9,625 | ₩9,364 | ₩9,618 | +2.13% | 34.4만 |
|---|
| 2025.12.03 | ₩9,364 | ₩9,671 | ₩9,364 | ₩9,417 | +0.57% | 40.1만 |
|---|
| 2025.12.02 | ₩9,484 | ₩9,631 | ₩9,230 | ₩9,324 | -1.69% | 23.7만 |
|---|
| 2025.12.01 | ₩9,257 | ₩9,618 | ₩9,243 | ₩9,444 | +2.02% | 34만 |
|---|
| 2025.11.28 | ₩9,484 | ₩9,484 | ₩9,350 | ₩9,391 | -0.99% | 12.9만 |
|---|
| 2025.11.26 | ₩9,524 | ₩9,618 | ₩9,350 | ₩9,484 | -0.42% | 36.2만 |
|---|
| 2025.11.25 | ₩9,261 | ₩9,665 | ₩9,261 | ₩9,551 | +3.13% | 45.5만 |
|---|
| 2025.11.24 | ₩9,029 | ₩9,432 | ₩9,023 | ₩9,377 | +3.85% | 42.5만 |
|---|
| 2025.11.21 | ₩8,695 | ₩9,217 | ₩8,641 | ₩9,096 | +4.62% | 38.9만 |
|---|
| 2025.11.20 | ₩8,829 | ₩8,996 | ₩8,628 | ₩8,695 | -1.52% | 28.6만 |
|---|
| 2025.11.19 | ₩8,641 | ₩8,829 | ₩8,595 | ₩8,789 | +1.70% | 28.2만 |
|---|
| 2025.11.18 | ₩8,855 | ₩8,896 | ₩8,548 | ₩8,735 | -1.36% | 40.4만 |
|---|
| 2025.11.17 | ₩8,695 | ₩9,364 | ₩8,668 | ₩8,896 | +2.31% | 65.3만 |
|---|
| 2025.11.14 | ₩8,468 | ₩8,682 | ₩8,374 | ₩8,668 | +2.37% | 25.5만 |
|---|
| 2025.11.13 | ₩8,628 | ₩8,715 | ₩8,307 | ₩8,601 | -0.31% | 29만 |
|---|
| 2025.11.12 | ₩8,414 | ₩8,775 | ₩8,320 | ₩8,628 | +2.54% | 29.5만 |
|---|
| 2025.11.11 | ₩8,414 | ₩8,735 | ₩8,320 | ₩8,414 | 0.00% | 48.3만 |
|---|
| 2025.11.10 | ₩8,146 | ₩8,748 | ₩8,133 | ₩8,508 | +4.43% | 111.4만 |
|---|
| 2025.11.07 | ₩6,983 | ₩7,799 | ₩6,943 | ₩7,785 | +11.49% | 73.4만 |
|---|
| 2025.11.06 | ₩6,662 | ₩6,662 | ₩6,474 | ₩6,595 | -1.00% | 12.8만 |
|---|
| 2025.11.05 | ₩6,367 | ₩6,662 | ₩6,354 | ₩6,662 | +4.62% | 12.6만 |
|---|
| 2025.11.04 | ₩6,407 | ₩6,441 | ₩6,294 | ₩6,327 | -1.25% | 12.2만 |
|---|
| 2025.11.03 | ₩6,622 | ₩6,682 | ₩6,501 | ₩6,515 | -1.62% | 14.1만 |
|---|
| 2025.10.31 | ₩6,528 | ₩6,642 | ₩6,434 | ₩6,622 | +1.43% | 11.3만 |
|---|
| 2025.10.30 | ₩6,528 | ₩6,628 | ₩6,488 | ₩6,528 | 0.00% | 11.9만 |
|---|
| 2025.10.29 | ₩6,434 | ₩6,722 | ₩6,434 | ₩6,528 | +1.46% | 22만 |
|---|
| 2025.10.28 | ₩6,367 | ₩6,501 | ₩6,354 | ₩6,421 | +0.84% | 11.7만 |
|---|
| 2025.10.27 | ₩6,488 | ₩6,488 | ₩6,394 | ₩6,394 | -1.44% | 10.6만 |
|---|
| 2025.10.24 | ₩6,501 | ₩6,595 | ₩6,407 | ₩6,461 | -0.62% | 10.9만 |
|---|
| 2025.10.23 | ₩6,448 | ₩6,541 | ₩6,394 | ₩6,448 | 0.00% | 9.1만 |
|---|
| 2025.10.22 | ₩6,421 | ₩6,488 | ₩6,370 | ₩6,407 | -0.21% | 10.2만 |
|---|
| 2025.10.21 | ₩6,501 | ₩6,501 | ₩6,294 | ₩6,421 | -1.23% | 18.6만 |
|---|
| 2025.10.20 | ₩6,448 | ₩6,615 | ₩6,434 | ₩6,501 | +0.83% | 13.1만 |
|---|
| 2025.10.17 | ₩6,568 | ₩6,635 | ₩6,421 | ₩6,434 | -2.04% | 14.5만 |
|---|
| 2025.10.16 | ₩6,622 | ₩6,755 | ₩6,528 | ₩6,581 | -0.61% | 17.1만 |
|---|
| 2025.10.15 | ₩6,488 | ₩6,702 | ₩6,488 | ₩6,528 | +0.62% | 16만 |
|---|
| 2025.10.14 | ₩6,234 | ₩6,508 | ₩6,189 | ₩6,488 | +4.08% | 16.6만 |
|---|
| 2025.10.13 | ₩6,193 | ₩6,367 | ₩6,177 | ₩6,327 | +2.16% | 15.1만 |
|---|
| 2025.10.10 | ₩6,421 | ₩6,541 | ₩6,073 | ₩6,100 | -5.00% | 22.9만 |
|---|