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 | ₩11,506 | ₩11,559 | ₩11,005 | ₩11,105 | -3.48% | 33.2만 |
| 2026.10.08 | ₩11,145 | ₩11,513 | ₩11,145 | ₩11,479 | +2.99% | 36.6만 |
| 2026.10.07 | ₩11,239 | ₩11,392 | ₩11,105 | ₩11,145 | -0.83% | 30.6만 |
| 2026.10.06 | ₩11,386 | ₩11,419 | ₩11,119 | ₩11,226 | -1.41% | 38.6만 |
| 2026.10.05 | ₩11,279 | ₩11,546 | ₩11,079 | ₩11,386 | +0.95% | 58.1만 |
| 2026.10.02 | ₩11,159 | ₩11,279 | ₩11,039 | ₩11,252 | +0.84% | 31만 |
| 2026.10.01 | ₩10,705 | ₩11,332 | ₩10,652 | ₩11,226 | +4.86% | 44.8만 |
| 2026.09.30 | ₩10,798 | ₩10,985 | ₩10,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,705 |
| -0.87% |
| 39.1만 |
| 2026.09.29 | ₩10,692 | ₩10,772 | ₩10,638 | ₩10,718 | +0.25% | 26만 |
|---|
| 2026.09.28 | ₩10,678 | ₩10,812 | ₩10,531 | ₩10,692 | +0.13% | 30.4만 |
|---|
| 2026.09.25 | ₩10,865 | ₩10,892 | ₩10,612 | ₩10,692 | -1.60% | 32.3만 |
|---|
| 2026.09.24 | ₩10,972 | ₩11,132 | ₩10,838 | ₩10,879 | -0.85% | 37만 |
|---|
| 2026.09.23 | ₩11,172 | ₩11,332 | ₩10,778 | ₩10,972 | -1.79% | 28.4만 |
|---|
| 2026.09.22 | ₩11,306 | ₩11,319 | ₩10,999 | ₩11,186 | -1.06% | 53.8만 |
|---|
| 2026.09.21 | ₩11,279 | ₩11,559 | ₩11,105 | ₩11,372 | +0.83% | 52.8만 |
|---|
| 2026.09.18 | ₩11,186 | ₩11,226 | ₩11,059 | ₩11,186 | 0.00% | 109.3만 |
|---|
| 2026.09.17 | ₩11,159 | ₩11,466 | ₩11,105 | ₩11,226 | +0.60% | 63.1만 |
|---|
| 2026.09.16 | ₩11,212 | ₩11,379 | ₩10,972 | ₩11,052 | -1.43% | 50.2만 |
|---|
| 2026.09.15 | ₩11,065 | ₩11,279 | ₩11,065 | ₩11,186 | +1.09% | 44.1만 |
|---|
| 2026.09.14 | ₩11,105 | ₩11,186 | ₩11,012 | ₩11,112 | +0.06% | 32.8만 |
|---|
| 2026.09.11 | ₩11,332 | ₩11,399 | ₩11,105 | ₩11,226 | -0.94% | 43.7만 |
|---|
| 2026.09.10 | ₩11,065 | ₩11,199 | ₩11,012 | ₩11,105 | +0.36% | 35.6만 |
|---|
| 2026.09.09 | ₩11,119 | ₩11,358 | ₩10,812 | ₩11,079 | -0.36% | 31만 |
|---|
| 2026.09.08 | ₩11,412 | ₩11,446 | ₩10,972 | ₩11,092 | -2.81% | 34.5만 |
|---|
| 2026.09.04 | ₩11,145 | ₩11,533 | ₩11,145 | ₩11,412 | +2.40% | 40.9만 |
|---|
| 2026.09.03 | ₩11,119 | ₩11,219 | ₩10,905 | ₩11,065 | -0.48% | 52.4만 |
|---|
| 2026.09.02 | ₩10,892 | ₩11,172 | ₩10,785 | ₩11,092 | +1.84% | 42만 |
|---|
| 2026.09.01 | ₩10,678 | ₩10,879 | ₩10,678 | ₩10,772 | +0.87% | 30.2만 |
|---|
| 2026.08.31 | ₩10,756 | ₩10,925 | ₩10,638 | ₩10,838 | +0.77% | 39.7만 |
|---|
| 2026.08.28 | ₩10,772 | ₩11,065 | ₩10,752 | ₩10,758 | -0.12% | 38.1만 |
|---|
| 2026.08.27 | ₩10,612 | ₩10,919 | ₩10,531 | ₩10,545 | -0.63% | 41.5만 |
|---|
| 2026.08.26 | ₩11,145 | ₩11,145 | ₩10,505 | ₩10,572 | -5.15% | 33.3만 |
|---|
| 2026.08.25 | ₩11,145 | ₩11,199 | ₩10,912 | ₩11,199 | +0.48% | 32.4만 |
|---|
| 2026.08.24 | ₩10,798 | ₩11,172 | ₩10,786 | ₩11,159 | +3.34% | 47.4만 |
|---|
| 2026.08.21 | ₩10,665 | ₩10,985 | ₩10,638 | ₩10,865 | +1.88% | 50만 |
|---|
| 2026.08.20 | ₩10,398 | ₩10,612 | ₩10,278 | ₩10,545 | +1.41% | 46만 |
|---|
| 2026.08.19 | ₩10,371 | ₩10,545 | ₩10,371 | ₩10,438 | +0.64% | 29.8만 |
|---|
| 2026.08.18 | ₩10,238 | ₩10,411 | ₩10,091 | ₩10,358 | +1.17% | 28.8만 |
|---|
| 2026.08.17 | ₩9,971 | ₩10,258 | ₩9,944 | ₩10,238 | +2.68% | 41.9만 |
|---|
| 2026.08.14 | ₩10,131 | ₩10,144 | ₩9,864 | ₩9,931 | -1.98% | 32.7만 |
|---|
| 2026.08.13 | ₩9,717 | ₩10,184 | ₩9,717 | ₩10,104 | +3.98% | 54.9만 |
|---|
| 2026.08.12 | ₩9,277 | ₩9,724 | ₩9,250 | ₩9,717 | +4.75% | 41.7만 |
|---|
| 2026.08.11 | ₩9,090 | ₩9,303 | ₩8,823 | ₩9,223 | +1.47% | 95.2만 |
|---|
| 2026.08.10 | ₩9,904 | ₩10,011 | ₩9,731 | ₩9,784 | -1.21% | 43.4만 |
|---|
| 2026.08.07 | ₩9,931 | ₩10,064 | ₩9,637 | ₩9,904 | -0.27% | 28.7만 |
|---|
| 2026.08.06 | ₩9,784 | ₩9,978 | ₩9,724 | ₩9,931 | +1.50% | 30.7만 |
|---|
| 2026.08.05 | ₩9,944 | ₩9,944 | ₩9,624 | ₩9,664 | -2.82% | 42.8만 |
|---|
| 2026.08.04 | ₩10,091 | ₩10,131 | ₩9,857 | ₩9,904 | -1.85% | 29.2만 |
|---|
| 2026.08.03 | ₩10,342 | ₩10,342 | ₩9,917 | ₩10,158 | -1.78% | 41.2만 |
|---|
| 2026.07.31 | ₩10,011 | ₩10,164 | ₩9,958 | ₩10,158 | +1.47% | 29.6만 |
|---|
| 2026.07.30 | ₩9,864 | ₩10,111 | ₩9,791 | ₩10,064 | +2.03% | 23.3만 |
|---|
| 2026.07.29 | ₩10,064 | ₩10,111 | ₩9,824 | ₩9,877 | -1.86% | 23.4만 |
|---|
| 2026.07.28 | ₩9,944 | ₩10,098 | ₩9,797 | ₩10,064 | +1.21% | 38.1만 |
|---|
| 2026.07.27 | ₩10,238 | ₩10,265 | ₩9,851 | ₩9,958 | -2.74% | 36.4만 |
|---|
| 2026.07.24 | ₩10,198 | ₩10,378 | ₩10,158 | ₩10,224 | +0.26% | 37.6만 |
|---|
| 2026.07.23 | ₩9,864 | ₩10,184 | ₩9,864 | ₩10,184 | +3.25% | 42.8만 |
|---|
| 2026.07.22 | ₩9,998 | ₩10,064 | ₩9,713 | ₩9,984 | -0.13% | 27.9만 |
|---|
| 2026.07.21 | ₩9,557 | ₩10,124 | ₩9,557 | ₩10,011 | +4.75% | 36.6만 |
|---|
| 2026.07.20 | ₩9,370 | ₩9,737 | ₩9,223 | ₩9,570 | +2.14% | 32.7만 |
|---|
| 2026.07.17 | ₩9,530 | ₩9,530 | ₩9,330 | ₩9,384 | -1.54% | 29.2만 |
|---|
| 2026.07.16 | ₩9,717 | ₩9,824 | ₩9,504 | ₩9,677 | -0.41% | 29.6만 |
|---|
| 2026.07.15 | ₩9,610 | ₩9,737 | ₩9,504 | ₩9,731 | +1.25% | 32.8만 |
|---|
| 2026.07.14 | ₩9,437 | ₩9,824 | ₩9,437 | ₩9,584 | +1.56% | 35.3만 |
|---|
| 2026.07.13 | ₩9,250 | ₩9,537 | ₩9,023 | ₩9,437 | +2.02% | 43.1만 |
|---|
| 2026.07.10 | ₩9,010 | ₩9,303 | ₩9,010 | ₩9,277 | +2.96% | 33만 |
|---|
| 2026.07.09 | ₩9,250 | ₩9,263 | ₩8,916 | ₩8,996 | -2.74% | 40.3만 |
|---|
| 2026.07.08 | ₩9,130 | ₩9,303 | ₩9,063 | ₩9,210 | +0.88% | 36만 |
|---|
| 2026.07.07 | ₩9,077 | ₩9,170 | ₩8,936 | ₩9,050 | -0.29% | 61.6만 |
|---|
| 2026.07.06 | ₩9,197 | ₩9,324 | ₩8,903 | ₩9,130 | -0.73% | 43.7만 |
|---|
| 2026.07.02 | ₩8,823 | ₩9,083 | ₩8,750 | ₩8,810 | -0.15% | 43.7만 |
|---|
| 2026.07.01 | ₩8,850 | ₩8,863 | ₩8,676 | ₩8,703 | -1.66% | 51.8만 |
|---|
| 2026.06.30 | ₩9,050 | ₩9,090 | ₩8,589 | ₩8,676 | -4.13% | 61.8만 |
|---|
| 2026.06.29 | ₩8,836 | ₩9,263 | ₩8,803 | ₩9,043 | +2.34% | 70.1만 |
|---|
| 2026.06.26 | ₩9,210 | ₩9,370 | ₩8,823 | ₩9,103 | -1.16% | 194.2만 |
|---|
| 2026.06.25 | ₩9,677 | ₩9,731 | ₩9,183 | ₩9,290 | -4.00% | 47.9만 |
|---|
| 2026.06.24 | ₩10,058 | ₩10,078 | ₩9,691 | ₩9,704 | -3.52% | 39.2만 |
|---|
| 2026.06.23 | ₩10,051 | ₩10,258 | ₩10,024 | ₩10,118 | +0.66% | 36.5만 |
|---|
| 2026.06.22 | ₩10,078 | ₩10,184 | ₩9,851 | ₩10,011 | -0.66% | 70.9만 |
|---|
| 2026.06.18 | ₩10,011 | ₩10,098 | ₩9,604 | ₩9,851 | -1.60% | 71.7만 |
|---|
| 2026.06.17 | ₩10,144 | ₩10,305 | ₩9,784 | ₩9,958 | -1.84% | 60.1만 |
|---|
| 2026.06.16 | ₩10,064 | ₩10,385 | ₩9,978 | ₩10,171 | +1.06% | 57.5만 |
|---|
| 2026.06.15 | ₩10,625 | ₩10,625 | ₩10,018 | ₩10,104 | -4.90% | 54.7만 |
|---|
| 2026.06.12 | ₩9,891 | ₩10,278 | ₩9,891 | ₩10,251 | +3.64% | 34.6만 |
|---|
| 2026.06.11 | ₩9,824 | ₩9,984 | ₩9,791 | ₩9,811 | -0.14% | 38.3만 |
|---|
| 2026.06.10 | ₩9,744 | ₩9,917 | ₩9,557 | ₩9,744 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩9,757 | ₩9,917 | ₩9,631 | ₩9,757 | 0.00% | 47.6만 |
|---|
| 2026.06.08 | ₩9,637 | ₩9,784 | ₩9,517 | ₩9,651 | +0.14% | 39.2만 |
|---|
| 2026.06.05 | ₩9,677 | ₩9,837 | ₩9,610 | ₩9,624 | -0.55% | 32.9만 |
|---|
| 2026.06.04 | ₩9,797 | ₩9,984 | ₩9,691 | ₩9,704 | -0.95% | 46.1만 |
|---|
| 2026.06.03 | ₩10,531 | ₩10,652 | ₩9,744 | ₩9,757 | -7.35% | 60만 |
|---|
| 2026.06.02 | ₩10,265 | ₩10,838 | ₩10,138 | ₩10,545 | +2.73% | 163.2만 |
|---|
| 2026.06.01 | ₩10,008 | ₩10,238 | ₩9,904 | ₩10,198 | +1.89% | 62.2만 |
|---|
| 2026.05.29 | ₩10,184 | ₩10,305 | ₩9,984 | ₩10,104 | -0.79% | 56.8만 |
|---|
| 2026.05.28 | ₩10,732 | ₩11,212 | ₩10,178 | ₩10,251 | -4.48% | 96.7만 |
|---|
| 2026.05.27 | ₩11,186 | ₩11,212 | ₩10,805 | ₩10,865 | -2.86% | 61.4만 |
|---|
| 2026.05.26 | ₩11,012 | ₩11,246 | ₩10,798 | ₩11,172 | +1.45% | 84.9만 |
|---|
| 2026.05.22 | ₩11,052 | ₩11,079 | ₩10,612 | ₩10,705 | -3.14% | 47.5만 |
|---|
| 2026.05.21 | ₩10,919 | ₩11,085 | ₩10,672 | ₩11,052 | +1.22% | 59.9만 |
|---|
| 2026.05.20 | ₩10,905 | ₩11,172 | ₩10,818 | ₩10,945 | +0.37% | 51.9만 |
|---|
| 2026.05.19 | ₩10,665 | ₩10,939 | ₩10,371 | ₩10,892 | +2.13% | 68만 |
|---|
| 2026.05.18 | ₩10,885 | ₩11,079 | ₩10,479 | ₩10,572 | -2.88% | 97.9만 |
|---|
| 2026.05.15 | ₩10,959 | ₩11,319 | ₩10,778 | ₩10,932 | -0.24% | 120.5만 |
|---|
| 2026.05.14 | ₩11,186 | ₩11,292 | ₩10,718 | ₩11,039 | -1.31% | 73.4만 |
|---|
| 2026.05.13 | ₩11,613 | ₩11,946 | ₩10,505 | ₩11,025 | -5.06% | 105.2만 |
|---|
| 2026.05.12 | ₩10,985 | ₩11,573 | ₩10,078 | ₩11,533 | +4.98% | 157.5만 |
|---|
| 2026.05.11 | ₩10,465 | ₩10,598 | ₩10,211 | ₩10,265 | -1.91% | 51만 |
|---|
| 2026.05.08 | ₩10,612 | ₩10,612 | ₩10,365 | ₩10,465 | -1.38% | 39.8만 |
|---|
| 2026.05.07 | ₩10,531 | ₩10,585 | ₩10,405 | ₩10,505 | -0.25% | 45.3만 |
|---|
| 2026.05.06 | ₩10,678 | ₩10,745 | ₩10,305 | ₩10,438 | -2.25% | 42.9만 |
|---|
| 2026.05.05 | ₩10,064 | ₩10,638 | ₩10,064 | ₩10,585 | +5.17% | 45.7만 |
|---|
| 2026.05.04 | ₩10,238 | ₩10,299 | ₩9,891 | ₩9,971 | -2.61% | 35.2만 |
|---|
| 2026.05.01 | ₩10,238 | ₩10,358 | ₩9,998 | ₩10,305 | +0.65% | 55.7만 |
|---|
| 2026.04.30 | ₩10,144 | ₩10,331 | ₩10,018 | ₩10,224 | +0.79% | 34.3만 |
|---|
| 2026.04.29 | ₩10,211 | ₩10,231 | ₩9,978 | ₩10,144 | -0.65% | 30.5만 |
|---|
| 2026.04.28 | ₩10,104 | ₩10,271 | ₩9,974 | ₩10,265 | +1.59% | 31.7만 |
|---|
| 2026.04.27 | ₩9,610 | ₩10,098 | ₩9,610 | ₩10,091 | +5.00% | 76.4만 |
|---|
| 2026.04.24 | ₩9,717 | ₩9,784 | ₩9,544 | ₩9,570 | -1.51% | 36.5만 |
|---|
| 2026.04.23 | ₩9,784 | ₩9,857 | ₩9,644 | ₩9,677 | -1.09% | 29.6만 |
|---|
| 2026.04.22 | ₩9,797 | ₩9,797 | ₩9,470 | ₩9,771 | -0.27% | 37만 |
|---|
| 2026.04.21 | ₩10,478 | ₩10,531 | ₩9,691 | ₩9,731 | -7.13% | 44.8만 |
|---|
| 2026.04.20 | ₩10,465 | ₩10,465 | ₩10,184 | ₩10,398 | -0.64% | 49.9만 |
|---|
| 2026.04.17 | ₩10,478 | ₩10,578 | ₩10,345 | ₩10,545 | +0.64% | 40.5만 |
|---|
| 2026.04.16 | ₩10,238 | ₩10,385 | ₩10,131 | ₩10,358 | +1.17% | 49.6만 |
|---|
| 2026.04.15 | ₩10,024 | ₩10,258 | ₩9,984 | ₩10,224 | +2.00% | 44.2만 |
|---|
| 2026.04.14 | ₩9,984 | ₩10,218 | ₩9,877 | ₩10,064 | +0.80% | 61.2만 |
|---|
| 2026.04.13 | ₩9,771 | ₩10,064 | ₩9,751 | ₩10,038 | +2.73% | 48만 |
|---|
| 2026.04.10 | ₩9,971 | ₩9,971 | ₩9,677 | ₩9,731 | -2.41% | 38만 |
|---|
| 2026.04.09 | ₩10,064 | ₩10,104 | ₩9,877 | ₩9,944 | -1.19% | 34.3만 |
|---|
| 2026.04.08 | ₩9,917 | ₩10,118 | ₩9,851 | ₩10,064 | +1.48% | 54.8만 |
|---|
| 2026.04.07 | ₩9,597 | ₩9,704 | ₩9,457 | ₩9,664 | +0.70% | 57.7만 |
|---|
| 2026.04.06 | ₩9,677 | ₩9,677 | ₩9,464 | ₩9,597 | -0.83% | 31.9만 |
|---|
| 2026.04.02 | ₩9,330 | ₩9,764 | ₩9,263 | ₩9,731 | +4.29% | 61.8만 |
|---|
| 2026.04.01 | ₩9,530 | ₩9,657 | ₩9,410 | ₩9,530 | 0.00% | 55.5만 |
|---|
| 2026.03.31 | ₩9,237 | ₩9,477 | ₩9,037 | ₩9,450 | +2.31% | 44.9만 |
|---|
| 2026.03.30 | ₩9,130 | ₩9,303 | ₩8,983 | ₩9,183 | +0.58% | 54.2만 |
|---|
| 2026.03.27 | ₩9,010 | ₩9,117 | ₩8,943 | ₩9,037 | +0.30% | 45.8만 |
|---|
| 2026.03.26 | ₩9,197 | ₩9,397 | ₩9,103 | ₩9,130 | -0.73% | 44.1만 |
|---|
| 2026.03.25 | ₩9,651 | ₩9,731 | ₩9,223 | ₩9,290 | -3.73% | 47.5만 |
|---|
| 2026.03.24 | ₩9,143 | ₩9,590 | ₩9,117 | ₩9,504 | +3.94% | 72.1만 |
|---|
| 2026.03.23 | ₩9,103 | ₩9,344 | ₩9,023 | ₩9,263 | +1.76% | 66.1만 |
|---|
| 2026.03.20 | ₩9,517 | ₩9,570 | ₩8,943 | ₩9,063 | -4.77% | 87.4만 |
|---|
| 2026.03.19 | ₩9,150 | ₩9,524 | ₩8,996 | ₩9,437 | +3.14% | 69.5만 |
|---|
| 2026.03.18 | ₩9,263 | ₩9,470 | ₩9,253 | ₩9,330 | +0.72% | 56.4만 |
|---|
| 2026.03.17 | ₩9,290 | ₩9,404 | ₩9,143 | ₩9,263 | -0.29% | 55.8만 |
|---|
| 2026.03.16 | ₩9,183 | ₩9,366 | ₩9,130 | ₩9,290 | +1.16% | 87.3만 |
|---|
| 2026.03.13 | ₩9,397 | ₩9,572 | ₩8,800 | ₩9,117 | -2.98% | 210.3만 |
|---|
| 2026.03.12 | ₩9,490 | ₩9,671 | ₩9,344 | ₩9,390 | -1.05% | 90.7만 |
|---|
| 2026.03.11 | ₩10,231 | ₩10,753 | ₩9,517 | ₩9,631 | -5.87% | 145.3만 |
|---|
| 2026.03.10 | ₩10,999 | ₩11,452 | ₩10,865 | ₩11,145 | +1.33% | 80.2만 |
|---|
| 2026.03.09 | ₩10,985 | ₩11,132 | ₩10,598 | ₩10,999 | +0.12% | 69.1만 |
|---|
| 2026.03.06 | ₩11,238 | ₩11,384 | ₩11,012 | ₩11,159 | -0.70% | 61.6만 |
|---|
| 2026.03.05 | ₩12,187 | ₩12,253 | ₩11,486 | ₩11,599 | -4.82% | 81.6만 |
|---|
| 2026.03.04 | ₩12,187 | ₩12,327 | ₩11,820 | ₩12,280 | +0.77% | 47.5만 |
|---|
| 2026.03.03 | ₩12,267 | ₩12,293 | ₩11,693 | ₩12,160 | -0.87% | 59.5만 |
|---|
| 2026.03.02 | ₩12,240 | ₩12,467 | ₩11,946 | ₩12,440 | +1.64% | 47.7만 |
|---|
| 2026.02.27 | ₩12,200 | ₩12,534 | ₩12,133 | ₩12,480 | +2.30% | 65.4만 |
|---|
| 2026.02.26 | ₩12,107 | ₩12,407 | ₩11,760 | ₩12,374 | +2.21% | 54.8만 |
|---|
| 2026.02.25 | ₩12,280 | ₩12,387 | ₩11,946 | ₩12,147 | -1.09% | 35.5만 |
|---|
| 2026.02.24 | ₩12,320 | ₩12,534 | ₩12,140 | ₩12,374 | +0.43% | 53만 |
|---|
| 2026.02.23 | ₩12,160 | ₩12,307 | ₩11,773 | ₩12,240 | +0.66% | 82.2만 |
|---|
| 2026.02.20 | ₩12,000 | ₩12,507 | ₩11,786 | ₩12,414 | +3.45% | 72.6만 |
|---|
| 2026.02.19 | ₩11,693 | ₩12,067 | ₩11,452 | ₩12,053 | +3.08% | 50.4만 |
|---|
| 2026.02.18 | ₩11,533 | ₩11,933 | ₩11,533 | ₩11,920 | +3.36% | 55.4만 |
|---|
| 2026.02.17 | ₩11,239 | ₩11,526 | ₩10,992 | ₩11,439 | +1.78% | 54.8만 |
|---|
| 2026.02.13 | ₩11,199 | ₩11,493 | ₩10,929 | ₩11,319 | +1.07% | 60.8만 |
|---|
| 2026.02.12 | ₩11,920 | ₩12,013 | ₩11,145 | ₩11,279 | -5.38% | 87.3만 |
|---|
| 2026.02.11 | ₩11,760 | ₩12,200 | ₩11,733 | ₩12,026 | +2.27% | 73.1만 |
|---|
| 2026.02.10 | ₩11,693 | ₩11,846 | ₩11,399 | ₩11,786 | +0.80% | 63.7만 |
|---|
| 2026.02.09 | ₩11,706 | ₩12,040 | ₩11,359 | ₩11,840 | +1.14% | 72.2만 |
|---|
| 2026.02.06 | ₩10,678 | ₩11,646 | ₩10,665 | ₩11,626 | +8.88% | 75.5만 |
|---|
| 2026.02.05 | ₩11,159 | ₩11,266 | ₩10,738 | ₩10,772 | -3.47% | 78.3만 |
|---|
| 2026.02.04 | ₩11,546 | ₩11,639 | ₩11,065 | ₩11,226 | -2.77% | 59.2만 |
|---|
| 2026.02.03 | ₩11,746 | ₩11,760 | ₩11,252 | ₩11,546 | -1.70% | 54.2만 |
|---|
| 2026.02.02 | ₩11,199 | ₩11,746 | ₩11,025 | ₩11,746 | +4.89% | 86.3만 |
|---|
| 2026.01.30 | ₩11,319 | ₩11,479 | ₩10,959 | ₩11,319 | 0.00% | 70.8만 |
|---|
| 2026.01.29 | ₩11,119 | ₩11,426 | ₩10,865 | ₩11,319 | +1.80% | 74.4만 |
|---|
| 2026.01.28 | ₩11,156 | ₩11,733 | ₩11,025 | ₩11,239 | +0.74% | 104.3만 |
|---|
| 2026.01.27 | ₩10,491 | ₩11,043 | ₩10,491 | ₩10,838 | +3.31% | 81만 |
|---|
| 2026.01.26 | ₩10,852 | ₩10,879 | ₩10,322 | ₩10,491 | -3.32% | 76.2만 |
|---|
| 2026.01.23 | ₩11,052 | ₩11,180 | ₩10,692 | ₩10,892 | -1.45% | 118.8만 |
|---|
| 2026.01.22 | ₩9,597 | ₩12,240 | ₩9,510 | ₩11,092 | +15.58% | 495.1만 |
|---|
| 2026.01.21 | ₩9,317 | ₩9,593 | ₩9,263 | ₩9,530 | +2.29% | 41.3만 |
|---|
| 2026.01.20 | ₩8,876 | ₩9,237 | ₩8,783 | ₩9,210 | +3.76% | 29.4만 |
|---|
| 2026.01.16 | ₩9,357 | ₩9,357 | ₩8,890 | ₩8,943 | -4.42% | 38만 |
|---|
| 2026.01.15 | ₩9,117 | ₩9,377 | ₩9,050 | ₩9,357 | +2.64% | 28.4만 |
|---|
| 2026.01.14 | ₩9,117 | ₩9,330 | ₩9,063 | ₩9,103 | -0.15% | 40.5만 |
|---|
| 2026.01.13 | ₩9,157 | ₩9,344 | ₩9,063 | ₩9,077 | -0.87% | 20.2만 |
|---|
| 2026.01.12 | ₩9,023 | ₩9,263 | ₩8,850 | ₩9,143 | +1.33% | 27.1만 |
|---|
| 2026.01.09 | ₩9,143 | ₩9,237 | ₩8,916 | ₩9,103 | -0.44% | 26.9만 |
|---|
| 2026.01.08 | ₩9,250 | ₩9,277 | ₩9,025 | ₩9,143 | -1.15% | 29만 |
|---|
| 2026.01.07 | ₩9,063 | ₩9,263 | ₩8,930 | ₩9,210 | +1.62% | 48.4만 |
|---|
| 2026.01.06 | ₩8,810 | ₩9,197 | ₩8,783 | ₩9,010 | +2.27% | 42.2만 |
|---|
| 2026.01.05 | ₩8,916 | ₩9,137 | ₩8,863 | ₩8,876 | -0.45% | 35.3만 |
|---|
| 2026.01.02 | ₩9,183 | ₩9,397 | ₩8,783 | ₩8,916 | -2.91% | 25.4만 |
|---|
| 2025.12.31 | ₩9,197 | ₩9,197 | ₩9,090 | ₩9,183 | -0.15% | 11.5만 |
|---|
| 2025.12.30 | ₩9,397 | ₩9,397 | ₩9,157 | ₩9,197 | -2.13% | 18.1만 |
|---|
| 2025.12.29 | ₩9,223 | ₩9,464 | ₩9,223 | ₩9,410 | +2.03% | 28.2만 |
|---|
| 2025.12.26 | ₩9,223 | ₩9,290 | ₩9,143 | ₩9,223 | 0.00% | 24.6만 |
|---|
| 2025.12.24 | ₩9,277 | ₩9,450 | ₩9,223 | ₩9,290 | +0.14% | 19.8만 |
|---|
| 2025.12.23 | ₩9,517 | ₩9,544 | ₩9,344 | ₩9,357 | -1.68% | 19.8만 |
|---|
| 2025.12.22 | ₩9,330 | ₩9,624 | ₩9,324 | ₩9,530 | +2.15% | 28.7만 |
|---|
| 2025.12.19 | ₩9,637 | ₩9,637 | ₩9,203 | ₩9,263 | -3.88% | 41.1만 |
|---|
| 2025.12.18 | ₩9,731 | ₩9,784 | ₩9,637 | ₩9,704 | -0.27% | 20.2만 |
|---|
| 2025.12.17 | ₩9,864 | ₩9,872 | ₩9,410 | ₩9,691 | -1.76% | 21.7만 |
|---|
| 2025.12.16 | ₩9,864 | ₩9,897 | ₩9,677 | ₩9,784 | -0.81% | 27.2만 |
|---|
| 2025.12.15 | ₩9,597 | ₩9,877 | ₩9,584 | ₩9,864 | +2.78% | 32.3만 |
|---|
| 2025.12.12 | ₩9,517 | ₩9,731 | ₩9,450 | ₩9,544 | +0.28% | 29.7만 |
|---|
| 2025.12.11 | ₩9,757 | ₩9,757 | ₩9,397 | ₩9,437 | -3.28% | 26만 |
|---|
| 2025.12.10 | ₩9,557 | ₩9,844 | ₩9,530 | ₩9,744 | +1.96% | 38.9만 |
|---|
| 2025.12.09 | ₩9,557 | ₩9,664 | ₩9,501 | ₩9,544 | -0.14% | 22.6만 |
|---|
| 2025.12.08 | ₩9,557 | ₩9,677 | ₩9,424 | ₩9,610 | +0.56% | 31.8만 |
|---|
| 2025.12.05 | ₩9,584 | ₩9,631 | ₩9,477 | ₩9,557 | -0.28% | 20.5만 |
|---|
| 2025.12.04 | ₩9,397 | ₩9,604 | ₩9,344 | ₩9,597 | +2.13% | 34.4만 |
|---|
| 2025.12.03 | ₩9,344 | ₩9,651 | ₩9,344 | ₩9,397 | +0.57% | 40.1만 |
|---|
| 2025.12.02 | ₩9,464 | ₩9,610 | ₩9,210 | ₩9,303 | -1.69% | 23.7만 |
|---|
| 2025.12.01 | ₩9,237 | ₩9,597 | ₩9,223 | ₩9,424 | +2.02% | 34만 |
|---|
| 2025.11.28 | ₩9,464 | ₩9,464 | ₩9,330 | ₩9,370 | -0.99% | 12.9만 |
|---|
| 2025.11.26 | ₩9,504 | ₩9,597 | ₩9,330 | ₩9,464 | -0.42% | 36.2만 |
|---|
| 2025.11.25 | ₩9,241 | ₩9,644 | ₩9,241 | ₩9,530 | +3.13% | 45.5만 |
|---|
| 2025.11.24 | ₩9,010 | ₩9,412 | ₩9,003 | ₩9,357 | +3.85% | 42.5만 |
|---|
| 2025.11.21 | ₩8,676 | ₩9,197 | ₩8,623 | ₩9,077 | +4.62% | 38.9만 |
|---|
| 2025.11.20 | ₩8,810 | ₩8,976 | ₩8,609 | ₩8,676 | -1.52% | 28.6만 |
|---|
| 2025.11.19 | ₩8,623 | ₩8,810 | ₩8,576 | ₩8,770 | +1.70% | 28.2만 |
|---|
| 2025.11.18 | ₩8,836 | ₩8,876 | ₩8,529 | ₩8,716 | -1.36% | 40.4만 |
|---|
| 2025.11.17 | ₩8,676 | ₩9,344 | ₩8,649 | ₩8,876 | +2.31% | 65.3만 |
|---|
| 2025.11.14 | ₩8,449 | ₩8,663 | ₩8,356 | ₩8,649 | +2.37% | 25.5만 |
|---|
| 2025.11.13 | ₩8,609 | ₩8,696 | ₩8,289 | ₩8,583 | -0.31% | 29만 |
|---|
| 2025.11.12 | ₩8,396 | ₩8,756 | ₩8,302 | ₩8,609 | +2.54% | 29.5만 |
|---|
| 2025.11.11 | ₩8,396 | ₩8,716 | ₩8,302 | ₩8,396 | 0.00% | 48.3만 |
|---|
| 2025.11.10 | ₩8,129 | ₩8,730 | ₩8,116 | ₩8,489 | +4.43% | 111.4만 |
|---|
| 2025.11.07 | ₩6,968 | ₩7,782 | ₩6,928 | ₩7,768 | +11.49% | 73.4만 |
|---|
| 2025.11.06 | ₩6,647 | ₩6,647 | ₩6,460 | ₩6,581 | -1.00% | 12.8만 |
|---|
| 2025.11.05 | ₩6,354 | ₩6,647 | ₩6,340 | ₩6,647 | +4.62% | 12.6만 |
|---|
| 2025.11.04 | ₩6,394 | ₩6,427 | ₩6,280 | ₩6,314 | -1.25% | 12.2만 |
|---|
| 2025.11.03 | ₩6,607 | ₩6,667 | ₩6,487 | ₩6,500 | -1.62% | 14.1만 |
|---|
| 2025.10.31 | ₩6,514 | ₩6,627 | ₩6,420 | ₩6,607 | +1.43% | 11.3만 |
|---|
| 2025.10.30 | ₩6,514 | ₩6,614 | ₩6,474 | ₩6,514 | 0.00% | 11.9만 |
|---|
| 2025.10.29 | ₩6,420 | ₩6,707 | ₩6,420 | ₩6,514 | +1.46% | 22만 |
|---|
| 2025.10.28 | ₩6,354 | ₩6,487 | ₩6,340 | ₩6,407 | +0.84% | 11.7만 |
|---|
| 2025.10.27 | ₩6,474 | ₩6,474 | ₩6,380 | ₩6,380 | -1.44% | 10.6만 |
|---|
| 2025.10.24 | ₩6,487 | ₩6,581 | ₩6,394 | ₩6,447 | -0.62% | 10.9만 |
|---|
| 2025.10.23 | ₩6,434 | ₩6,527 | ₩6,380 | ₩6,434 | 0.00% | 9.1만 |
|---|
| 2025.10.22 | ₩6,407 | ₩6,474 | ₩6,356 | ₩6,394 | -0.21% | 10.2만 |
|---|
| 2025.10.21 | ₩6,487 | ₩6,487 | ₩6,280 | ₩6,407 | -1.23% | 18.6만 |
|---|
| 2025.10.20 | ₩6,434 | ₩6,601 | ₩6,420 | ₩6,487 | +0.83% | 13.1만 |
|---|
| 2025.10.17 | ₩6,554 | ₩6,621 | ₩6,407 | ₩6,420 | -2.04% | 14.5만 |
|---|
| 2025.10.16 | ₩6,607 | ₩6,741 | ₩6,514 | ₩6,567 | -0.61% | 17.1만 |
|---|
| 2025.10.15 | ₩6,474 | ₩6,687 | ₩6,474 | ₩6,514 | +0.62% | 16만 |
|---|
| 2025.10.14 | ₩6,220 | ₩6,494 | ₩6,176 | ₩6,474 | +4.08% | 16.6만 |
|---|
| 2025.10.13 | ₩6,180 | ₩6,354 | ₩6,164 | ₩6,314 | +2.16% | 15.1만 |
|---|
| 2025.10.10 | ₩6,407 | ₩6,527 | ₩6,060 | ₩6,087 | -5.00% | 22.9만 |
|---|