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 | ₩11,534 | ₩11,587 | ₩11,032 | ₩11,132 | -3.48% | 33.2만 |
| 2026.10.08 | ₩11,172 | ₩11,540 | ₩11,172 | ₩11,507 | +2.99% | 36.6만 |
| 2026.10.07 | ₩11,266 | ₩11,420 | ₩11,132 | ₩11,172 | -0.83% | 30.6만 |
| 2026.10.06 | ₩11,413 | ₩11,447 | ₩11,146 | ₩11,253 | -1.41% | 38.6만 |
| 2026.10.05 | ₩11,306 | ₩11,574 | ₩11,105 | ₩11,413 | +0.95% | 58.1만 |
| 2026.10.02 | ₩11,186 | ₩11,306 | ₩11,065 | ₩11,279 | +0.84% | 31만 |
| 2026.10.01 | ₩10,731 | ₩11,360 | ₩10,677 | ₩11,253 | +4.86% | 44.8만 |
| 2026.09.30 | ₩10,825 | ₩11,012 | ₩10,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,731 |
| -0.87% |
| 39.1만 |
| 2026.09.29 | ₩10,717 | ₩10,798 | ₩10,664 | ₩10,744 | +0.25% | 26만 |
|---|
| 2026.09.28 | ₩10,704 | ₩10,838 | ₩10,557 | ₩10,717 | +0.13% | 30.4만 |
|---|
| 2026.09.25 | ₩10,891 | ₩10,918 | ₩10,637 | ₩10,717 | -1.60% | 32.3만 |
|---|
| 2026.09.24 | ₩10,998 | ₩11,159 | ₩10,865 | ₩10,905 | -0.85% | 37만 |
|---|
| 2026.09.23 | ₩11,199 | ₩11,360 | ₩10,804 | ₩10,998 | -1.79% | 28.4만 |
|---|
| 2026.09.22 | ₩11,333 | ₩11,346 | ₩11,025 | ₩11,213 | -1.06% | 53.8만 |
|---|
| 2026.09.21 | ₩11,306 | ₩11,587 | ₩11,132 | ₩11,400 | +0.83% | 52.8만 |
|---|
| 2026.09.18 | ₩11,213 | ₩11,253 | ₩11,085 | ₩11,213 | 0.00% | 109.3만 |
|---|
| 2026.09.17 | ₩11,186 | ₩11,494 | ₩11,132 | ₩11,253 | +0.60% | 63.1만 |
|---|
| 2026.09.16 | ₩11,239 | ₩11,407 | ₩10,998 | ₩11,079 | -1.43% | 50.2만 |
|---|
| 2026.09.15 | ₩11,092 | ₩11,306 | ₩11,092 | ₩11,213 | +1.09% | 44.1만 |
|---|
| 2026.09.14 | ₩11,132 | ₩11,213 | ₩11,039 | ₩11,139 | +0.06% | 32.8만 |
|---|
| 2026.09.11 | ₩11,360 | ₩11,427 | ₩11,132 | ₩11,253 | -0.94% | 43.7만 |
|---|
| 2026.09.10 | ₩11,092 | ₩11,226 | ₩11,039 | ₩11,132 | +0.36% | 35.6만 |
|---|
| 2026.09.09 | ₩11,146 | ₩11,385 | ₩10,838 | ₩11,105 | -0.36% | 31만 |
|---|
| 2026.09.08 | ₩11,440 | ₩11,473 | ₩10,998 | ₩11,119 | -2.81% | 34.5만 |
|---|
| 2026.09.04 | ₩11,172 | ₩11,560 | ₩11,172 | ₩11,440 | +2.40% | 40.9만 |
|---|
| 2026.09.03 | ₩11,146 | ₩11,246 | ₩10,932 | ₩11,092 | -0.48% | 52.4만 |
|---|
| 2026.09.02 | ₩10,918 | ₩11,199 | ₩10,811 | ₩11,119 | +1.84% | 42만 |
|---|
| 2026.09.01 | ₩10,704 | ₩10,905 | ₩10,704 | ₩10,798 | +0.87% | 30.2만 |
|---|
| 2026.08.31 | ₩10,782 | ₩10,952 | ₩10,664 | ₩10,865 | +0.77% | 39.7만 |
|---|
| 2026.08.28 | ₩10,798 | ₩11,092 | ₩10,778 | ₩10,784 | -0.12% | 38.1만 |
|---|
| 2026.08.27 | ₩10,637 | ₩10,945 | ₩10,557 | ₩10,570 | -0.63% | 41.5만 |
|---|
| 2026.08.26 | ₩11,172 | ₩11,172 | ₩10,530 | ₩10,597 | -5.15% | 33.3만 |
|---|
| 2026.08.25 | ₩11,172 | ₩11,226 | ₩10,938 | ₩11,226 | +0.48% | 32.4만 |
|---|
| 2026.08.24 | ₩10,825 | ₩11,199 | ₩10,812 | ₩11,186 | +3.34% | 47.4만 |
|---|
| 2026.08.21 | ₩10,691 | ₩11,012 | ₩10,664 | ₩10,891 | +1.88% | 50만 |
|---|
| 2026.08.20 | ₩10,423 | ₩10,637 | ₩10,303 | ₩10,570 | +1.41% | 46만 |
|---|
| 2026.08.19 | ₩10,396 | ₩10,570 | ₩10,396 | ₩10,463 | +0.64% | 29.8만 |
|---|
| 2026.08.18 | ₩10,263 | ₩10,436 | ₩10,115 | ₩10,383 | +1.17% | 28.8만 |
|---|
| 2026.08.17 | ₩9,995 | ₩10,283 | ₩9,968 | ₩10,263 | +2.68% | 41.9만 |
|---|
| 2026.08.14 | ₩10,155 | ₩10,169 | ₩9,888 | ₩9,955 | -1.98% | 32.7만 |
|---|
| 2026.08.13 | ₩9,741 | ₩10,209 | ₩9,741 | ₩10,129 | +3.98% | 54.9만 |
|---|
| 2026.08.12 | ₩9,299 | ₩9,747 | ₩9,272 | ₩9,741 | +4.75% | 41.7만 |
|---|
| 2026.08.11 | ₩9,112 | ₩9,326 | ₩8,844 | ₩9,246 | +1.47% | 95.2만 |
|---|
| 2026.08.10 | ₩9,928 | ₩10,035 | ₩9,754 | ₩9,808 | -1.21% | 43.4만 |
|---|
| 2026.08.07 | ₩9,955 | ₩10,089 | ₩9,660 | ₩9,928 | -0.27% | 28.7만 |
|---|
| 2026.08.06 | ₩9,808 | ₩10,002 | ₩9,747 | ₩9,955 | +1.50% | 30.7만 |
|---|
| 2026.08.05 | ₩9,968 | ₩9,968 | ₩9,647 | ₩9,687 | -2.82% | 42.8만 |
|---|
| 2026.08.04 | ₩10,115 | ₩10,155 | ₩9,881 | ₩9,928 | -1.85% | 29.2만 |
|---|
| 2026.08.03 | ₩10,367 | ₩10,367 | ₩9,941 | ₩10,182 | -1.78% | 41.2만 |
|---|
| 2026.07.31 | ₩10,035 | ₩10,189 | ₩9,982 | ₩10,182 | +1.47% | 29.6만 |
|---|
| 2026.07.30 | ₩9,888 | ₩10,135 | ₩9,814 | ₩10,089 | +2.03% | 23.3만 |
|---|
| 2026.07.29 | ₩10,089 | ₩10,135 | ₩9,848 | ₩9,901 | -1.86% | 23.4만 |
|---|
| 2026.07.28 | ₩9,968 | ₩10,122 | ₩9,821 | ₩10,089 | +1.21% | 38.1만 |
|---|
| 2026.07.27 | ₩10,263 | ₩10,289 | ₩9,875 | ₩9,982 | -2.74% | 36.4만 |
|---|
| 2026.07.24 | ₩10,222 | ₩10,403 | ₩10,182 | ₩10,249 | +0.26% | 37.6만 |
|---|
| 2026.07.23 | ₩9,888 | ₩10,209 | ₩9,888 | ₩10,209 | +3.25% | 42.8만 |
|---|
| 2026.07.22 | ₩10,022 | ₩10,089 | ₩9,737 | ₩10,008 | -0.13% | 27.9만 |
|---|
| 2026.07.21 | ₩9,580 | ₩10,149 | ₩9,580 | ₩10,035 | +4.75% | 36.6만 |
|---|
| 2026.07.20 | ₩9,393 | ₩9,761 | ₩9,246 | ₩9,594 | +2.14% | 32.7만 |
|---|
| 2026.07.17 | ₩9,553 | ₩9,553 | ₩9,353 | ₩9,406 | -1.54% | 29.2만 |
|---|
| 2026.07.16 | ₩9,741 | ₩9,848 | ₩9,527 | ₩9,701 | -0.41% | 29.6만 |
|---|
| 2026.07.15 | ₩9,634 | ₩9,761 | ₩9,527 | ₩9,754 | +1.25% | 32.8만 |
|---|
| 2026.07.14 | ₩9,460 | ₩9,848 | ₩9,460 | ₩9,607 | +1.56% | 35.3만 |
|---|
| 2026.07.13 | ₩9,272 | ₩9,560 | ₩9,045 | ₩9,460 | +2.02% | 43.1만 |
|---|
| 2026.07.10 | ₩9,032 | ₩9,326 | ₩9,032 | ₩9,299 | +2.96% | 33만 |
|---|
| 2026.07.09 | ₩9,272 | ₩9,286 | ₩8,938 | ₩9,018 | -2.74% | 40.3만 |
|---|
| 2026.07.08 | ₩9,152 | ₩9,326 | ₩9,085 | ₩9,232 | +0.88% | 36만 |
|---|
| 2026.07.07 | ₩9,098 | ₩9,192 | ₩8,958 | ₩9,072 | -0.29% | 61.6만 |
|---|
| 2026.07.06 | ₩9,219 | ₩9,346 | ₩8,925 | ₩9,152 | -0.73% | 43.7만 |
|---|
| 2026.07.02 | ₩8,844 | ₩9,105 | ₩8,771 | ₩8,831 | -0.15% | 43.7만 |
|---|
| 2026.07.01 | ₩8,871 | ₩8,884 | ₩8,697 | ₩8,724 | -1.66% | 51.8만 |
|---|
| 2026.06.30 | ₩9,072 | ₩9,112 | ₩8,610 | ₩8,697 | -4.13% | 61.8만 |
|---|
| 2026.06.29 | ₩8,858 | ₩9,286 | ₩8,824 | ₩9,065 | +2.34% | 70.1만 |
|---|
| 2026.06.26 | ₩9,232 | ₩9,393 | ₩8,844 | ₩9,125 | -1.16% | 194.2만 |
|---|
| 2026.06.25 | ₩9,701 | ₩9,754 | ₩9,206 | ₩9,313 | -4.00% | 47.9만 |
|---|
| 2026.06.24 | ₩10,082 | ₩10,102 | ₩9,714 | ₩9,727 | -3.52% | 39.2만 |
|---|
| 2026.06.23 | ₩10,075 | ₩10,283 | ₩10,048 | ₩10,142 | +0.66% | 36.5만 |
|---|
| 2026.06.22 | ₩10,102 | ₩10,209 | ₩9,875 | ₩10,035 | -0.66% | 70.9만 |
|---|
| 2026.06.18 | ₩10,035 | ₩10,122 | ₩9,627 | ₩9,875 | -1.60% | 71.7만 |
|---|
| 2026.06.17 | ₩10,169 | ₩10,329 | ₩9,808 | ₩9,982 | -1.84% | 60.1만 |
|---|
| 2026.06.16 | ₩10,089 | ₩10,410 | ₩10,002 | ₩10,196 | +1.06% | 57.5만 |
|---|
| 2026.06.15 | ₩10,651 | ₩10,651 | ₩10,042 | ₩10,129 | -4.90% | 54.7만 |
|---|
| 2026.06.12 | ₩9,915 | ₩10,303 | ₩9,915 | ₩10,276 | +3.64% | 34.6만 |
|---|
| 2026.06.11 | ₩9,848 | ₩10,008 | ₩9,814 | ₩9,834 | -0.14% | 38.3만 |
|---|
| 2026.06.10 | ₩9,767 | ₩9,941 | ₩9,580 | ₩9,767 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩9,781 | ₩9,941 | ₩9,654 | ₩9,781 | 0.00% | 47.6만 |
|---|
| 2026.06.08 | ₩9,660 | ₩9,808 | ₩9,540 | ₩9,674 | +0.14% | 39.2만 |
|---|
| 2026.06.05 | ₩9,701 | ₩9,861 | ₩9,634 | ₩9,647 | -0.55% | 32.9만 |
|---|
| 2026.06.04 | ₩9,821 | ₩10,008 | ₩9,714 | ₩9,727 | -0.95% | 46.1만 |
|---|
| 2026.06.03 | ₩10,557 | ₩10,677 | ₩9,767 | ₩9,781 | -7.35% | 60만 |
|---|
| 2026.06.02 | ₩10,289 | ₩10,865 | ₩10,162 | ₩10,570 | +2.73% | 163.2만 |
|---|
| 2026.06.01 | ₩10,032 | ₩10,263 | ₩9,928 | ₩10,222 | +1.89% | 62.2만 |
|---|
| 2026.05.29 | ₩10,209 | ₩10,329 | ₩10,008 | ₩10,129 | -0.79% | 56.8만 |
|---|
| 2026.05.28 | ₩10,758 | ₩11,239 | ₩10,202 | ₩10,276 | -4.48% | 96.7만 |
|---|
| 2026.05.27 | ₩11,213 | ₩11,239 | ₩10,831 | ₩10,891 | -2.86% | 61.4만 |
|---|
| 2026.05.26 | ₩11,039 | ₩11,273 | ₩10,825 | ₩11,199 | +1.45% | 84.9만 |
|---|
| 2026.05.22 | ₩11,079 | ₩11,105 | ₩10,637 | ₩10,731 | -3.14% | 47.5만 |
|---|
| 2026.05.21 | ₩10,945 | ₩11,112 | ₩10,697 | ₩11,079 | +1.22% | 59.9만 |
|---|
| 2026.05.20 | ₩10,932 | ₩11,199 | ₩10,845 | ₩10,972 | +0.37% | 51.9만 |
|---|
| 2026.05.19 | ₩10,691 | ₩10,965 | ₩10,396 | ₩10,918 | +2.13% | 68만 |
|---|
| 2026.05.18 | ₩10,911 | ₩11,105 | ₩10,505 | ₩10,597 | -2.88% | 97.9만 |
|---|
| 2026.05.15 | ₩10,985 | ₩11,346 | ₩10,804 | ₩10,958 | -0.24% | 120.5만 |
|---|
| 2026.05.14 | ₩11,213 | ₩11,320 | ₩10,744 | ₩11,065 | -1.31% | 73.4만 |
|---|
| 2026.05.13 | ₩11,641 | ₩11,975 | ₩10,530 | ₩11,052 | -5.06% | 105.2만 |
|---|
| 2026.05.12 | ₩11,012 | ₩11,601 | ₩10,102 | ₩11,560 | +4.98% | 157.5만 |
|---|
| 2026.05.11 | ₩10,490 | ₩10,624 | ₩10,236 | ₩10,289 | -1.91% | 51만 |
|---|
| 2026.05.08 | ₩10,637 | ₩10,637 | ₩10,390 | ₩10,490 | -1.38% | 39.8만 |
|---|
| 2026.05.07 | ₩10,557 | ₩10,610 | ₩10,430 | ₩10,530 | -0.25% | 45.3만 |
|---|
| 2026.05.06 | ₩10,704 | ₩10,771 | ₩10,329 | ₩10,463 | -2.25% | 42.9만 |
|---|
| 2026.05.05 | ₩10,089 | ₩10,664 | ₩10,089 | ₩10,610 | +5.17% | 45.7만 |
|---|
| 2026.05.04 | ₩10,263 | ₩10,324 | ₩9,915 | ₩9,995 | -2.61% | 35.2만 |
|---|
| 2026.05.01 | ₩10,263 | ₩10,383 | ₩10,022 | ₩10,329 | +0.65% | 55.7만 |
|---|
| 2026.04.30 | ₩10,169 | ₩10,356 | ₩10,042 | ₩10,249 | +0.79% | 34.3만 |
|---|
| 2026.04.29 | ₩10,236 | ₩10,256 | ₩10,002 | ₩10,169 | -0.65% | 30.5만 |
|---|
| 2026.04.28 | ₩10,129 | ₩10,296 | ₩9,998 | ₩10,289 | +1.59% | 31.7만 |
|---|
| 2026.04.27 | ₩9,634 | ₩10,122 | ₩9,634 | ₩10,115 | +5.00% | 76.4만 |
|---|
| 2026.04.24 | ₩9,741 | ₩9,808 | ₩9,567 | ₩9,594 | -1.51% | 36.5만 |
|---|
| 2026.04.23 | ₩9,808 | ₩9,881 | ₩9,667 | ₩9,701 | -1.09% | 29.6만 |
|---|
| 2026.04.22 | ₩9,821 | ₩9,821 | ₩9,493 | ₩9,794 | -0.27% | 37만 |
|---|
| 2026.04.21 | ₩10,503 | ₩10,557 | ₩9,714 | ₩9,754 | -7.13% | 44.8만 |
|---|
| 2026.04.20 | ₩10,490 | ₩10,490 | ₩10,209 | ₩10,423 | -0.64% | 49.9만 |
|---|
| 2026.04.17 | ₩10,503 | ₩10,604 | ₩10,370 | ₩10,570 | +0.64% | 40.5만 |
|---|
| 2026.04.16 | ₩10,263 | ₩10,410 | ₩10,155 | ₩10,383 | +1.17% | 49.6만 |
|---|
| 2026.04.15 | ₩10,048 | ₩10,283 | ₩10,008 | ₩10,249 | +2.00% | 44.2만 |
|---|
| 2026.04.14 | ₩10,008 | ₩10,242 | ₩9,901 | ₩10,089 | +0.80% | 61.2만 |
|---|
| 2026.04.13 | ₩9,794 | ₩10,089 | ₩9,774 | ₩10,062 | +2.73% | 48만 |
|---|
| 2026.04.10 | ₩9,995 | ₩9,995 | ₩9,701 | ₩9,754 | -2.41% | 38만 |
|---|
| 2026.04.09 | ₩10,089 | ₩10,129 | ₩9,901 | ₩9,968 | -1.19% | 34.3만 |
|---|
| 2026.04.08 | ₩9,941 | ₩10,142 | ₩9,875 | ₩10,089 | +1.48% | 54.8만 |
|---|
| 2026.04.07 | ₩9,620 | ₩9,727 | ₩9,480 | ₩9,687 | +0.70% | 57.7만 |
|---|
| 2026.04.06 | ₩9,701 | ₩9,701 | ₩9,486 | ₩9,620 | -0.83% | 31.9만 |
|---|
| 2026.04.02 | ₩9,353 | ₩9,788 | ₩9,286 | ₩9,754 | +4.29% | 61.8만 |
|---|
| 2026.04.01 | ₩9,553 | ₩9,681 | ₩9,433 | ₩9,553 | 0.00% | 55.5만 |
|---|
| 2026.03.31 | ₩9,259 | ₩9,500 | ₩9,058 | ₩9,473 | +2.31% | 44.9만 |
|---|
| 2026.03.30 | ₩9,152 | ₩9,326 | ₩9,005 | ₩9,206 | +0.58% | 54.2만 |
|---|
| 2026.03.27 | ₩9,032 | ₩9,139 | ₩8,965 | ₩9,058 | +0.30% | 45.8만 |
|---|
| 2026.03.26 | ₩9,219 | ₩9,420 | ₩9,125 | ₩9,152 | -0.73% | 44.1만 |
|---|
| 2026.03.25 | ₩9,674 | ₩9,754 | ₩9,246 | ₩9,313 | -3.73% | 47.5만 |
|---|
| 2026.03.24 | ₩9,165 | ₩9,614 | ₩9,139 | ₩9,527 | +3.94% | 72.1만 |
|---|
| 2026.03.23 | ₩9,125 | ₩9,366 | ₩9,045 | ₩9,286 | +1.76% | 66.1만 |
|---|
| 2026.03.20 | ₩9,540 | ₩9,594 | ₩8,965 | ₩9,085 | -4.77% | 87.4만 |
|---|
| 2026.03.19 | ₩9,172 | ₩9,547 | ₩9,018 | ₩9,460 | +3.14% | 69.5만 |
|---|
| 2026.03.18 | ₩9,286 | ₩9,493 | ₩9,275 | ₩9,353 | +0.72% | 56.4만 |
|---|
| 2026.03.17 | ₩9,313 | ₩9,426 | ₩9,165 | ₩9,286 | -0.29% | 55.8만 |
|---|
| 2026.03.16 | ₩9,206 | ₩9,389 | ₩9,152 | ₩9,313 | +1.16% | 87.3만 |
|---|
| 2026.03.13 | ₩9,420 | ₩9,595 | ₩8,821 | ₩9,139 | -2.98% | 210.3만 |
|---|
| 2026.03.12 | ₩9,513 | ₩9,694 | ₩9,366 | ₩9,413 | -1.05% | 90.7만 |
|---|
| 2026.03.11 | ₩10,256 | ₩10,779 | ₩9,540 | ₩9,654 | -5.87% | 145.3만 |
|---|
| 2026.03.10 | ₩11,025 | ₩11,480 | ₩10,891 | ₩11,172 | +1.33% | 80.2만 |
|---|
| 2026.03.09 | ₩11,012 | ₩11,159 | ₩10,624 | ₩11,025 | +0.12% | 69.1만 |
|---|
| 2026.03.06 | ₩11,265 | ₩11,412 | ₩11,039 | ₩11,186 | -0.70% | 61.6만 |
|---|
| 2026.03.05 | ₩12,216 | ₩12,283 | ₩11,514 | ₩11,627 | -4.82% | 81.6만 |
|---|
| 2026.03.04 | ₩12,216 | ₩12,357 | ₩11,848 | ₩12,310 | +0.77% | 47.5만 |
|---|
| 2026.03.03 | ₩12,296 | ₩12,323 | ₩11,721 | ₩12,189 | -0.87% | 59.5만 |
|---|
| 2026.03.02 | ₩12,270 | ₩12,497 | ₩11,975 | ₩12,470 | +1.64% | 47.7만 |
|---|
| 2026.02.27 | ₩12,229 | ₩12,564 | ₩12,163 | ₩12,510 | +2.30% | 65.4만 |
|---|
| 2026.02.26 | ₩12,136 | ₩12,437 | ₩11,788 | ₩12,403 | +2.21% | 54.8만 |
|---|
| 2026.02.25 | ₩12,310 | ₩12,417 | ₩11,975 | ₩12,176 | -1.09% | 35.5만 |
|---|
| 2026.02.24 | ₩12,350 | ₩12,564 | ₩12,169 | ₩12,403 | +0.43% | 53만 |
|---|
| 2026.02.23 | ₩12,189 | ₩12,336 | ₩11,801 | ₩12,270 | +0.66% | 82.2만 |
|---|
| 2026.02.20 | ₩12,029 | ₩12,537 | ₩11,815 | ₩12,443 | +3.45% | 72.6만 |
|---|
| 2026.02.19 | ₩11,721 | ₩12,096 | ₩11,480 | ₩12,082 | +3.08% | 50.4만 |
|---|
| 2026.02.18 | ₩11,560 | ₩11,962 | ₩11,560 | ₩11,948 | +3.36% | 55.4만 |
|---|
| 2026.02.17 | ₩11,266 | ₩11,554 | ₩11,019 | ₩11,467 | +1.78% | 54.8만 |
|---|
| 2026.02.13 | ₩11,226 | ₩11,520 | ₩10,956 | ₩11,346 | +1.07% | 60.8만 |
|---|
| 2026.02.12 | ₩11,948 | ₩12,042 | ₩11,172 | ₩11,306 | -5.38% | 87.3만 |
|---|
| 2026.02.11 | ₩11,788 | ₩12,229 | ₩11,761 | ₩12,055 | +2.27% | 73.1만 |
|---|
| 2026.02.10 | ₩11,721 | ₩11,875 | ₩11,427 | ₩11,815 | +0.80% | 63.7만 |
|---|
| 2026.02.09 | ₩11,734 | ₩12,069 | ₩11,386 | ₩11,868 | +1.14% | 72.2만 |
|---|
| 2026.02.06 | ₩10,704 | ₩11,674 | ₩10,691 | ₩11,654 | +8.88% | 75.5만 |
|---|
| 2026.02.05 | ₩11,186 | ₩11,293 | ₩10,764 | ₩10,798 | -3.47% | 78.3만 |
|---|
| 2026.02.04 | ₩11,574 | ₩11,667 | ₩11,092 | ₩11,253 | -2.77% | 59.2만 |
|---|
| 2026.02.03 | ₩11,774 | ₩11,788 | ₩11,279 | ₩11,574 | -1.70% | 54.2만 |
|---|
| 2026.02.02 | ₩11,226 | ₩11,774 | ₩11,052 | ₩11,774 | +4.89% | 86.3만 |
|---|
| 2026.01.30 | ₩11,346 | ₩11,507 | ₩10,985 | ₩11,346 | 0.00% | 70.8만 |
|---|
| 2026.01.29 | ₩11,146 | ₩11,453 | ₩10,891 | ₩11,346 | +1.80% | 74.4만 |
|---|
| 2026.01.28 | ₩11,183 | ₩11,761 | ₩11,052 | ₩11,266 | +0.74% | 104.3만 |
|---|
| 2026.01.27 | ₩10,517 | ₩11,069 | ₩10,517 | ₩10,865 | +3.31% | 81만 |
|---|
| 2026.01.26 | ₩10,878 | ₩10,905 | ₩10,347 | ₩10,517 | -3.32% | 76.2만 |
|---|
| 2026.01.23 | ₩11,079 | ₩11,207 | ₩10,717 | ₩10,918 | -1.45% | 118.8만 |
|---|
| 2026.01.22 | ₩9,620 | ₩12,270 | ₩9,533 | ₩11,119 | +15.58% | 495.1만 |
|---|
| 2026.01.21 | ₩9,339 | ₩9,616 | ₩9,286 | ₩9,553 | +2.29% | 41.3만 |
|---|
| 2026.01.20 | ₩8,898 | ₩9,259 | ₩8,804 | ₩9,232 | +3.76% | 29.4만 |
|---|
| 2026.01.16 | ₩9,379 | ₩9,379 | ₩8,911 | ₩8,965 | -4.42% | 38만 |
|---|
| 2026.01.15 | ₩9,139 | ₩9,400 | ₩9,072 | ₩9,379 | +2.64% | 28.4만 |
|---|
| 2026.01.14 | ₩9,139 | ₩9,353 | ₩9,085 | ₩9,125 | -0.15% | 40.5만 |
|---|
| 2026.01.13 | ₩9,179 | ₩9,366 | ₩9,085 | ₩9,098 | -0.87% | 20.2만 |
|---|
| 2026.01.12 | ₩9,045 | ₩9,286 | ₩8,871 | ₩9,165 | +1.33% | 27.1만 |
|---|
| 2026.01.09 | ₩9,165 | ₩9,259 | ₩8,938 | ₩9,125 | -0.44% | 26.9만 |
|---|
| 2026.01.08 | ₩9,272 | ₩9,299 | ₩9,046 | ₩9,165 | -1.15% | 29만 |
|---|
| 2026.01.07 | ₩9,085 | ₩9,286 | ₩8,951 | ₩9,232 | +1.62% | 48.4만 |
|---|
| 2026.01.06 | ₩8,831 | ₩9,219 | ₩8,804 | ₩9,032 | +2.27% | 42.2만 |
|---|
| 2026.01.05 | ₩8,938 | ₩9,159 | ₩8,884 | ₩8,898 | -0.45% | 35.3만 |
|---|
| 2026.01.02 | ₩9,206 | ₩9,420 | ₩8,804 | ₩8,938 | -2.91% | 25.4만 |
|---|
| 2025.12.31 | ₩9,219 | ₩9,219 | ₩9,112 | ₩9,206 | -0.15% | 11.5만 |
|---|
| 2025.12.30 | ₩9,420 | ₩9,420 | ₩9,179 | ₩9,219 | -2.13% | 18.1만 |
|---|
| 2025.12.29 | ₩9,246 | ₩9,486 | ₩9,246 | ₩9,433 | +2.03% | 28.2만 |
|---|
| 2025.12.26 | ₩9,246 | ₩9,313 | ₩9,165 | ₩9,246 | 0.00% | 24.6만 |
|---|
| 2025.12.24 | ₩9,299 | ₩9,473 | ₩9,246 | ₩9,313 | +0.14% | 19.8만 |
|---|
| 2025.12.23 | ₩9,540 | ₩9,567 | ₩9,366 | ₩9,379 | -1.68% | 19.8만 |
|---|
| 2025.12.22 | ₩9,353 | ₩9,647 | ₩9,346 | ₩9,553 | +2.15% | 28.7만 |
|---|
| 2025.12.19 | ₩9,660 | ₩9,660 | ₩9,226 | ₩9,286 | -3.88% | 41.1만 |
|---|
| 2025.12.18 | ₩9,754 | ₩9,808 | ₩9,660 | ₩9,727 | -0.27% | 20.2만 |
|---|
| 2025.12.17 | ₩9,888 | ₩9,896 | ₩9,433 | ₩9,714 | -1.76% | 21.7만 |
|---|
| 2025.12.16 | ₩9,888 | ₩9,921 | ₩9,701 | ₩9,808 | -0.81% | 27.2만 |
|---|
| 2025.12.15 | ₩9,620 | ₩9,901 | ₩9,607 | ₩9,888 | +2.78% | 32.3만 |
|---|
| 2025.12.12 | ₩9,540 | ₩9,754 | ₩9,473 | ₩9,567 | +0.28% | 29.7만 |
|---|
| 2025.12.11 | ₩9,781 | ₩9,781 | ₩9,420 | ₩9,460 | -3.28% | 26만 |
|---|
| 2025.12.10 | ₩9,580 | ₩9,868 | ₩9,553 | ₩9,767 | +1.96% | 38.9만 |
|---|
| 2025.12.09 | ₩9,580 | ₩9,687 | ₩9,524 | ₩9,567 | -0.14% | 22.6만 |
|---|
| 2025.12.08 | ₩9,580 | ₩9,701 | ₩9,446 | ₩9,634 | +0.56% | 31.8만 |
|---|
| 2025.12.05 | ₩9,607 | ₩9,654 | ₩9,500 | ₩9,580 | -0.28% | 20.5만 |
|---|
| 2025.12.04 | ₩9,420 | ₩9,627 | ₩9,366 | ₩9,620 | +2.13% | 34.4만 |
|---|
| 2025.12.03 | ₩9,366 | ₩9,674 | ₩9,366 | ₩9,420 | +0.57% | 40.1만 |
|---|
| 2025.12.02 | ₩9,486 | ₩9,634 | ₩9,232 | ₩9,326 | -1.69% | 23.7만 |
|---|
| 2025.12.01 | ₩9,259 | ₩9,620 | ₩9,246 | ₩9,446 | +2.02% | 34만 |
|---|
| 2025.11.28 | ₩9,486 | ₩9,486 | ₩9,353 | ₩9,393 | -0.99% | 12.9만 |
|---|
| 2025.11.26 | ₩9,527 | ₩9,620 | ₩9,353 | ₩9,486 | -0.42% | 36.2만 |
|---|
| 2025.11.25 | ₩9,263 | ₩9,667 | ₩9,263 | ₩9,553 | +3.13% | 45.5만 |
|---|
| 2025.11.24 | ₩9,032 | ₩9,434 | ₩9,025 | ₩9,379 | +3.85% | 42.5만 |
|---|
| 2025.11.21 | ₩8,697 | ₩9,219 | ₩8,644 | ₩9,098 | +4.62% | 38.9만 |
|---|
| 2025.11.20 | ₩8,831 | ₩8,998 | ₩8,630 | ₩8,697 | -1.52% | 28.6만 |
|---|
| 2025.11.19 | ₩8,644 | ₩8,831 | ₩8,597 | ₩8,791 | +1.70% | 28.2만 |
|---|
| 2025.11.18 | ₩8,858 | ₩8,898 | ₩8,550 | ₩8,737 | -1.36% | 40.4만 |
|---|
| 2025.11.17 | ₩8,697 | ₩9,366 | ₩8,670 | ₩8,898 | +2.31% | 65.3만 |
|---|
| 2025.11.14 | ₩8,470 | ₩8,684 | ₩8,376 | ₩8,670 | +2.37% | 25.5만 |
|---|
| 2025.11.13 | ₩8,630 | ₩8,717 | ₩8,309 | ₩8,603 | -0.31% | 29만 |
|---|
| 2025.11.12 | ₩8,416 | ₩8,777 | ₩8,322 | ₩8,630 | +2.54% | 29.5만 |
|---|
| 2025.11.11 | ₩8,416 | ₩8,737 | ₩8,322 | ₩8,416 | 0.00% | 48.3만 |
|---|
| 2025.11.10 | ₩8,148 | ₩8,751 | ₩8,135 | ₩8,510 | +4.43% | 111.4만 |
|---|
| 2025.11.07 | ₩6,984 | ₩7,801 | ₩6,944 | ₩7,787 | +11.49% | 73.4만 |
|---|
| 2025.11.06 | ₩6,663 | ₩6,663 | ₩6,476 | ₩6,596 | -1.00% | 12.8만 |
|---|
| 2025.11.05 | ₩6,369 | ₩6,663 | ₩6,356 | ₩6,663 | +4.62% | 12.6만 |
|---|
| 2025.11.04 | ₩6,409 | ₩6,443 | ₩6,295 | ₩6,329 | -1.25% | 12.2만 |
|---|
| 2025.11.03 | ₩6,623 | ₩6,683 | ₩6,503 | ₩6,516 | -1.62% | 14.1만 |
|---|
| 2025.10.31 | ₩6,529 | ₩6,643 | ₩6,436 | ₩6,623 | +1.43% | 11.3만 |
|---|
| 2025.10.30 | ₩6,529 | ₩6,630 | ₩6,489 | ₩6,529 | 0.00% | 11.9만 |
|---|
| 2025.10.29 | ₩6,436 | ₩6,724 | ₩6,436 | ₩6,529 | +1.46% | 22만 |
|---|
| 2025.10.28 | ₩6,369 | ₩6,503 | ₩6,356 | ₩6,422 | +0.84% | 11.7만 |
|---|
| 2025.10.27 | ₩6,489 | ₩6,489 | ₩6,396 | ₩6,396 | -1.44% | 10.6만 |
|---|
| 2025.10.24 | ₩6,503 | ₩6,596 | ₩6,409 | ₩6,463 | -0.62% | 10.9만 |
|---|
| 2025.10.23 | ₩6,449 | ₩6,543 | ₩6,396 | ₩6,449 | 0.00% | 9.1만 |
|---|
| 2025.10.22 | ₩6,422 | ₩6,489 | ₩6,372 | ₩6,409 | -0.21% | 10.2만 |
|---|
| 2025.10.21 | ₩6,503 | ₩6,503 | ₩6,295 | ₩6,422 | -1.23% | 18.6만 |
|---|
| 2025.10.20 | ₩6,449 | ₩6,616 | ₩6,436 | ₩6,503 | +0.83% | 13.1만 |
|---|
| 2025.10.17 | ₩6,570 | ₩6,637 | ₩6,422 | ₩6,436 | -2.04% | 14.5만 |
|---|
| 2025.10.16 | ₩6,623 | ₩6,757 | ₩6,529 | ₩6,583 | -0.61% | 17.1만 |
|---|
| 2025.10.15 | ₩6,489 | ₩6,703 | ₩6,489 | ₩6,529 | +0.62% | 16만 |
|---|
| 2025.10.14 | ₩6,235 | ₩6,509 | ₩6,191 | ₩6,489 | +4.08% | 16.6만 |
|---|
| 2025.10.13 | ₩6,195 | ₩6,369 | ₩6,179 | ₩6,329 | +2.16% | 15.1만 |
|---|
| 2025.10.10 | ₩6,422 | ₩6,543 | ₩6,075 | ₩6,101 | -5.00% | 22.9만 |
|---|