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 | ₩11,519 | ₩11,573 | ₩11,018 | ₩11,118 | -3.48% | 33.2만 |
| 2026.10.08 | ₩11,159 | ₩11,526 | ₩11,159 | ₩11,493 | +2.99% | 36.6만 |
| 2026.10.07 | ₩11,252 | ₩11,406 | ₩11,118 | ₩11,159 | -0.83% | 30.6만 |
| 2026.10.06 | ₩11,399 | ₩11,432 | ₩11,132 | ₩11,239 | -1.41% | 38.6만 |
| 2026.10.05 | ₩11,292 | ₩11,559 | ₩11,092 | ₩11,399 | +0.95% | 58.1만 |
| 2026.10.02 | ₩11,172 | ₩11,292 | ₩11,052 | ₩11,265 | +0.84% | 31만 |
| 2026.10.01 | ₩10,718 | ₩11,346 | ₩10,664 | ₩11,239 | +4.86% | 44.8만 |
| 2026.09.30 | ₩10,811 | ₩10,998 | ₩10,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,718 |
| -0.87% |
| 39.1만 |
| 2026.09.29 | ₩10,704 | ₩10,784 | ₩10,651 | ₩10,731 | +0.25% | 26만 |
|---|
| 2026.09.28 | ₩10,691 | ₩10,824 | ₩10,544 | ₩10,704 | +0.13% | 30.4만 |
|---|
| 2026.09.25 | ₩10,878 | ₩10,905 | ₩10,624 | ₩10,704 | -1.60% | 32.3만 |
|---|
| 2026.09.24 | ₩10,985 | ₩11,145 | ₩10,851 | ₩10,891 | -0.85% | 37만 |
|---|
| 2026.09.23 | ₩11,185 | ₩11,346 | ₩10,791 | ₩10,985 | -1.79% | 28.4만 |
|---|
| 2026.09.22 | ₩11,319 | ₩11,332 | ₩11,012 | ₩11,199 | -1.06% | 53.8만 |
|---|
| 2026.09.21 | ₩11,292 | ₩11,573 | ₩11,118 | ₩11,386 | +0.83% | 52.8만 |
|---|
| 2026.09.18 | ₩11,199 | ₩11,239 | ₩11,072 | ₩11,199 | 0.00% | 109.3만 |
|---|
| 2026.09.17 | ₩11,172 | ₩11,479 | ₩11,118 | ₩11,239 | +0.60% | 63.1만 |
|---|
| 2026.09.16 | ₩11,225 | ₩11,392 | ₩10,985 | ₩11,065 | -1.43% | 50.2만 |
|---|
| 2026.09.15 | ₩11,078 | ₩11,292 | ₩11,078 | ₩11,199 | +1.09% | 44.1만 |
|---|
| 2026.09.14 | ₩11,118 | ₩11,199 | ₩11,025 | ₩11,125 | +0.06% | 32.8만 |
|---|
| 2026.09.11 | ₩11,346 | ₩11,412 | ₩11,118 | ₩11,239 | -0.94% | 43.7만 |
|---|
| 2026.09.10 | ₩11,078 | ₩11,212 | ₩11,025 | ₩11,118 | +0.36% | 35.6만 |
|---|
| 2026.09.09 | ₩11,132 | ₩11,371 | ₩10,824 | ₩11,092 | -0.36% | 31만 |
|---|
| 2026.09.08 | ₩11,426 | ₩11,459 | ₩10,985 | ₩11,105 | -2.81% | 34.5만 |
|---|
| 2026.09.04 | ₩11,159 | ₩11,546 | ₩11,159 | ₩11,426 | +2.40% | 40.9만 |
|---|
| 2026.09.03 | ₩11,132 | ₩11,232 | ₩10,918 | ₩11,078 | -0.48% | 52.4만 |
|---|
| 2026.09.02 | ₩10,905 | ₩11,185 | ₩10,798 | ₩11,105 | +1.84% | 42만 |
|---|
| 2026.09.01 | ₩10,691 | ₩10,891 | ₩10,691 | ₩10,784 | +0.87% | 30.2만 |
|---|
| 2026.08.31 | ₩10,768 | ₩10,938 | ₩10,651 | ₩10,851 | +0.77% | 39.7만 |
|---|
| 2026.08.28 | ₩10,784 | ₩11,078 | ₩10,764 | ₩10,771 | -0.12% | 38.1만 |
|---|
| 2026.08.27 | ₩10,624 | ₩10,931 | ₩10,544 | ₩10,557 | -0.63% | 41.5만 |
|---|
| 2026.08.26 | ₩11,159 | ₩11,159 | ₩10,517 | ₩10,584 | -5.15% | 33.3만 |
|---|
| 2026.08.25 | ₩11,159 | ₩11,212 | ₩10,925 | ₩11,212 | +0.48% | 32.4만 |
|---|
| 2026.08.24 | ₩10,811 | ₩11,185 | ₩10,799 | ₩11,172 | +3.34% | 47.4만 |
|---|
| 2026.08.21 | ₩10,677 | ₩10,998 | ₩10,651 | ₩10,878 | +1.88% | 50만 |
|---|
| 2026.08.20 | ₩10,410 | ₩10,624 | ₩10,290 | ₩10,557 | +1.41% | 46만 |
|---|
| 2026.08.19 | ₩10,383 | ₩10,557 | ₩10,383 | ₩10,450 | +0.64% | 29.8만 |
|---|
| 2026.08.18 | ₩10,250 | ₩10,424 | ₩10,103 | ₩10,370 | +1.17% | 28.8만 |
|---|
| 2026.08.17 | ₩9,983 | ₩10,270 | ₩9,956 | ₩10,250 | +2.68% | 41.9만 |
|---|
| 2026.08.14 | ₩10,143 | ₩10,156 | ₩9,876 | ₩9,942 | -1.98% | 32.7만 |
|---|
| 2026.08.13 | ₩9,729 | ₩10,196 | ₩9,729 | ₩10,116 | +3.98% | 54.9만 |
|---|
| 2026.08.12 | ₩9,288 | ₩9,735 | ₩9,261 | ₩9,729 | +4.75% | 41.7만 |
|---|
| 2026.08.11 | ₩9,101 | ₩9,314 | ₩8,833 | ₩9,234 | +1.47% | 95.2만 |
|---|
| 2026.08.10 | ₩9,916 | ₩10,023 | ₩9,742 | ₩9,795 | -1.21% | 43.4만 |
|---|
| 2026.08.07 | ₩9,942 | ₩10,076 | ₩9,648 | ₩9,916 | -0.27% | 28.7만 |
|---|
| 2026.08.06 | ₩9,795 | ₩9,989 | ₩9,735 | ₩9,942 | +1.50% | 30.7만 |
|---|
| 2026.08.05 | ₩9,956 | ₩9,956 | ₩9,635 | ₩9,675 | -2.82% | 42.8만 |
|---|
| 2026.08.04 | ₩10,103 | ₩10,143 | ₩9,869 | ₩9,916 | -1.85% | 29.2만 |
|---|
| 2026.08.03 | ₩10,354 | ₩10,354 | ₩9,929 | ₩10,170 | -1.78% | 41.2만 |
|---|
| 2026.07.31 | ₩10,023 | ₩10,176 | ₩9,969 | ₩10,170 | +1.47% | 29.6만 |
|---|
| 2026.07.30 | ₩9,876 | ₩10,123 | ₩9,802 | ₩10,076 | +2.03% | 23.3만 |
|---|
| 2026.07.29 | ₩10,076 | ₩10,123 | ₩9,836 | ₩9,889 | -1.86% | 23.4만 |
|---|
| 2026.07.28 | ₩9,956 | ₩10,109 | ₩9,809 | ₩10,076 | +1.21% | 38.1만 |
|---|
| 2026.07.27 | ₩10,250 | ₩10,277 | ₩9,862 | ₩9,969 | -2.74% | 36.4만 |
|---|
| 2026.07.24 | ₩10,210 | ₩10,390 | ₩10,170 | ₩10,236 | +0.26% | 37.6만 |
|---|
| 2026.07.23 | ₩9,876 | ₩10,196 | ₩9,876 | ₩10,196 | +3.25% | 42.8만 |
|---|
| 2026.07.22 | ₩10,009 | ₩10,076 | ₩9,725 | ₩9,996 | -0.13% | 27.9만 |
|---|
| 2026.07.21 | ₩9,568 | ₩10,136 | ₩9,568 | ₩10,023 | +4.75% | 36.6만 |
|---|
| 2026.07.20 | ₩9,381 | ₩9,749 | ₩9,234 | ₩9,582 | +2.14% | 32.7만 |
|---|
| 2026.07.17 | ₩9,542 | ₩9,542 | ₩9,341 | ₩9,395 | -1.54% | 29.2만 |
|---|
| 2026.07.16 | ₩9,729 | ₩9,836 | ₩9,515 | ₩9,689 | -0.41% | 29.6만 |
|---|
| 2026.07.15 | ₩9,622 | ₩9,749 | ₩9,515 | ₩9,742 | +1.25% | 32.8만 |
|---|
| 2026.07.14 | ₩9,448 | ₩9,836 | ₩9,448 | ₩9,595 | +1.56% | 35.3만 |
|---|
| 2026.07.13 | ₩9,261 | ₩9,548 | ₩9,034 | ₩9,448 | +2.02% | 43.1만 |
|---|
| 2026.07.10 | ₩9,020 | ₩9,314 | ₩9,020 | ₩9,288 | +2.96% | 33만 |
|---|
| 2026.07.09 | ₩9,261 | ₩9,274 | ₩8,927 | ₩9,007 | -2.74% | 40.3만 |
|---|
| 2026.07.08 | ₩9,141 | ₩9,314 | ₩9,074 | ₩9,221 | +0.88% | 36만 |
|---|
| 2026.07.07 | ₩9,087 | ₩9,181 | ₩8,947 | ₩9,060 | -0.29% | 61.6만 |
|---|
| 2026.07.06 | ₩9,207 | ₩9,334 | ₩8,913 | ₩9,141 | -0.73% | 43.7만 |
|---|
| 2026.07.02 | ₩8,833 | ₩9,094 | ₩8,760 | ₩8,820 | -0.15% | 43.7만 |
|---|
| 2026.07.01 | ₩8,860 | ₩8,873 | ₩8,686 | ₩8,713 | -1.66% | 51.8만 |
|---|
| 2026.06.30 | ₩9,060 | ₩9,101 | ₩8,599 | ₩8,686 | -4.13% | 61.8만 |
|---|
| 2026.06.29 | ₩8,847 | ₩9,274 | ₩8,813 | ₩9,054 | +2.34% | 70.1만 |
|---|
| 2026.06.26 | ₩9,221 | ₩9,381 | ₩8,833 | ₩9,114 | -1.16% | 194.2만 |
|---|
| 2026.06.25 | ₩9,689 | ₩9,742 | ₩9,194 | ₩9,301 | -4.00% | 47.9만 |
|---|
| 2026.06.24 | ₩10,069 | ₩10,089 | ₩9,702 | ₩9,715 | -3.52% | 39.2만 |
|---|
| 2026.06.23 | ₩10,063 | ₩10,270 | ₩10,036 | ₩10,130 | +0.66% | 36.5만 |
|---|
| 2026.06.22 | ₩10,089 | ₩10,196 | ₩9,862 | ₩10,023 | -0.66% | 70.9만 |
|---|
| 2026.06.18 | ₩10,023 | ₩10,109 | ₩9,615 | ₩9,862 | -1.60% | 71.7만 |
|---|
| 2026.06.17 | ₩10,156 | ₩10,317 | ₩9,795 | ₩9,969 | -1.84% | 60.1만 |
|---|
| 2026.06.16 | ₩10,076 | ₩10,397 | ₩9,989 | ₩10,183 | +1.06% | 57.5만 |
|---|
| 2026.06.15 | ₩10,637 | ₩10,637 | ₩10,029 | ₩10,116 | -4.90% | 54.7만 |
|---|
| 2026.06.12 | ₩9,902 | ₩10,290 | ₩9,902 | ₩10,263 | +3.64% | 34.6만 |
|---|
| 2026.06.11 | ₩9,836 | ₩9,996 | ₩9,802 | ₩9,822 | -0.14% | 38.3만 |
|---|
| 2026.06.10 | ₩9,755 | ₩9,929 | ₩9,568 | ₩9,755 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩9,769 | ₩9,929 | ₩9,642 | ₩9,769 | 0.00% | 47.6만 |
|---|
| 2026.06.08 | ₩9,648 | ₩9,795 | ₩9,528 | ₩9,662 | +0.14% | 39.2만 |
|---|
| 2026.06.05 | ₩9,689 | ₩9,849 | ₩9,622 | ₩9,635 | -0.55% | 32.9만 |
|---|
| 2026.06.04 | ₩9,809 | ₩9,996 | ₩9,702 | ₩9,715 | -0.95% | 46.1만 |
|---|
| 2026.06.03 | ₩10,544 | ₩10,664 | ₩9,755 | ₩9,769 | -7.35% | 60만 |
|---|
| 2026.06.02 | ₩10,277 | ₩10,851 | ₩10,150 | ₩10,557 | +2.73% | 163.2만 |
|---|
| 2026.06.01 | ₩10,020 | ₩10,250 | ₩9,916 | ₩10,210 | +1.89% | 62.2만 |
|---|
| 2026.05.29 | ₩10,196 | ₩10,317 | ₩9,996 | ₩10,116 | -0.79% | 56.8만 |
|---|
| 2026.05.28 | ₩10,744 | ₩11,225 | ₩10,190 | ₩10,263 | -4.48% | 96.7만 |
|---|
| 2026.05.27 | ₩11,199 | ₩11,225 | ₩10,818 | ₩10,878 | -2.86% | 61.4만 |
|---|
| 2026.05.26 | ₩11,025 | ₩11,259 | ₩10,811 | ₩11,185 | +1.45% | 84.9만 |
|---|
| 2026.05.22 | ₩11,065 | ₩11,092 | ₩10,624 | ₩10,718 | -3.14% | 47.5만 |
|---|
| 2026.05.21 | ₩10,931 | ₩11,098 | ₩10,684 | ₩11,065 | +1.22% | 59.9만 |
|---|
| 2026.05.20 | ₩10,918 | ₩11,185 | ₩10,831 | ₩10,958 | +0.37% | 51.9만 |
|---|
| 2026.05.19 | ₩10,677 | ₩10,951 | ₩10,383 | ₩10,905 | +2.13% | 68만 |
|---|
| 2026.05.18 | ₩10,898 | ₩11,092 | ₩10,492 | ₩10,584 | -2.88% | 97.9만 |
|---|
| 2026.05.15 | ₩10,971 | ₩11,332 | ₩10,791 | ₩10,945 | -0.24% | 120.5만 |
|---|
| 2026.05.14 | ₩11,199 | ₩11,306 | ₩10,731 | ₩11,052 | -1.31% | 73.4만 |
|---|
| 2026.05.13 | ₩11,626 | ₩11,960 | ₩10,517 | ₩11,038 | -5.06% | 105.2만 |
|---|
| 2026.05.12 | ₩10,998 | ₩11,586 | ₩10,089 | ₩11,546 | +4.98% | 157.5만 |
|---|
| 2026.05.11 | ₩10,477 | ₩10,611 | ₩10,223 | ₩10,277 | -1.91% | 51만 |
|---|
| 2026.05.08 | ₩10,624 | ₩10,624 | ₩10,377 | ₩10,477 | -1.38% | 39.8만 |
|---|
| 2026.05.07 | ₩10,544 | ₩10,597 | ₩10,417 | ₩10,517 | -0.25% | 45.3만 |
|---|
| 2026.05.06 | ₩10,691 | ₩10,758 | ₩10,317 | ₩10,450 | -2.25% | 42.9만 |
|---|
| 2026.05.05 | ₩10,076 | ₩10,651 | ₩10,076 | ₩10,597 | +5.17% | 45.7만 |
|---|
| 2026.05.04 | ₩10,250 | ₩10,311 | ₩9,902 | ₩9,983 | -2.61% | 35.2만 |
|---|
| 2026.05.01 | ₩10,250 | ₩10,370 | ₩10,009 | ₩10,317 | +0.65% | 55.7만 |
|---|
| 2026.04.30 | ₩10,156 | ₩10,343 | ₩10,029 | ₩10,236 | +0.79% | 34.3만 |
|---|
| 2026.04.29 | ₩10,223 | ₩10,243 | ₩9,989 | ₩10,156 | -0.65% | 30.5만 |
|---|
| 2026.04.28 | ₩10,116 | ₩10,283 | ₩9,985 | ₩10,277 | +1.59% | 31.7만 |
|---|
| 2026.04.27 | ₩9,622 | ₩10,109 | ₩9,622 | ₩10,103 | +5.00% | 76.4만 |
|---|
| 2026.04.24 | ₩9,729 | ₩9,795 | ₩9,555 | ₩9,582 | -1.51% | 36.5만 |
|---|
| 2026.04.23 | ₩9,795 | ₩9,869 | ₩9,655 | ₩9,689 | -1.09% | 29.6만 |
|---|
| 2026.04.22 | ₩9,809 | ₩9,809 | ₩9,481 | ₩9,782 | -0.27% | 37만 |
|---|
| 2026.04.21 | ₩10,490 | ₩10,544 | ₩9,702 | ₩9,742 | -7.13% | 44.8만 |
|---|
| 2026.04.20 | ₩10,477 | ₩10,477 | ₩10,196 | ₩10,410 | -0.64% | 49.9만 |
|---|
| 2026.04.17 | ₩10,490 | ₩10,591 | ₩10,357 | ₩10,557 | +0.64% | 40.5만 |
|---|
| 2026.04.16 | ₩10,250 | ₩10,397 | ₩10,143 | ₩10,370 | +1.17% | 49.6만 |
|---|
| 2026.04.15 | ₩10,036 | ₩10,270 | ₩9,996 | ₩10,236 | +2.00% | 44.2만 |
|---|
| 2026.04.14 | ₩9,996 | ₩10,230 | ₩9,889 | ₩10,076 | +0.80% | 61.2만 |
|---|
| 2026.04.13 | ₩9,782 | ₩10,076 | ₩9,762 | ₩10,049 | +2.73% | 48만 |
|---|
| 2026.04.10 | ₩9,983 | ₩9,983 | ₩9,689 | ₩9,742 | -2.41% | 38만 |
|---|
| 2026.04.09 | ₩10,076 | ₩10,116 | ₩9,889 | ₩9,956 | -1.19% | 34.3만 |
|---|
| 2026.04.08 | ₩9,929 | ₩10,130 | ₩9,862 | ₩10,076 | +1.48% | 54.8만 |
|---|
| 2026.04.07 | ₩9,608 | ₩9,715 | ₩9,468 | ₩9,675 | +0.70% | 57.7만 |
|---|
| 2026.04.06 | ₩9,689 | ₩9,689 | ₩9,475 | ₩9,608 | -0.83% | 31.9만 |
|---|
| 2026.04.02 | ₩9,341 | ₩9,775 | ₩9,274 | ₩9,742 | +4.29% | 61.8만 |
|---|
| 2026.04.01 | ₩9,542 | ₩9,668 | ₩9,421 | ₩9,542 | 0.00% | 55.5만 |
|---|
| 2026.03.31 | ₩9,248 | ₩9,488 | ₩9,047 | ₩9,461 | +2.31% | 44.9만 |
|---|
| 2026.03.30 | ₩9,141 | ₩9,314 | ₩8,994 | ₩9,194 | +0.58% | 54.2만 |
|---|
| 2026.03.27 | ₩9,020 | ₩9,127 | ₩8,954 | ₩9,047 | +0.30% | 45.8만 |
|---|
| 2026.03.26 | ₩9,207 | ₩9,408 | ₩9,114 | ₩9,141 | -0.73% | 44.1만 |
|---|
| 2026.03.25 | ₩9,662 | ₩9,742 | ₩9,234 | ₩9,301 | -3.73% | 47.5만 |
|---|
| 2026.03.24 | ₩9,154 | ₩9,602 | ₩9,127 | ₩9,515 | +3.94% | 72.1만 |
|---|
| 2026.03.23 | ₩9,114 | ₩9,354 | ₩9,034 | ₩9,274 | +1.76% | 66.1만 |
|---|
| 2026.03.20 | ₩9,528 | ₩9,582 | ₩8,954 | ₩9,074 | -4.77% | 87.4만 |
|---|
| 2026.03.19 | ₩9,161 | ₩9,535 | ₩9,007 | ₩9,448 | +3.14% | 69.5만 |
|---|
| 2026.03.18 | ₩9,274 | ₩9,481 | ₩9,264 | ₩9,341 | +0.72% | 56.4만 |
|---|
| 2026.03.17 | ₩9,301 | ₩9,415 | ₩9,154 | ₩9,274 | -0.29% | 55.8만 |
|---|
| 2026.03.16 | ₩9,194 | ₩9,377 | ₩9,141 | ₩9,301 | +1.16% | 87.3만 |
|---|
| 2026.03.13 | ₩9,408 | ₩9,583 | ₩8,811 | ₩9,127 | -2.98% | 210.3만 |
|---|
| 2026.03.12 | ₩9,501 | ₩9,682 | ₩9,354 | ₩9,401 | -1.05% | 90.7만 |
|---|
| 2026.03.11 | ₩10,243 | ₩10,766 | ₩9,528 | ₩9,642 | -5.87% | 145.3만 |
|---|
| 2026.03.10 | ₩11,012 | ₩11,466 | ₩10,878 | ₩11,159 | +1.33% | 80.2만 |
|---|
| 2026.03.09 | ₩10,998 | ₩11,145 | ₩10,611 | ₩11,012 | +0.12% | 69.1만 |
|---|
| 2026.03.06 | ₩11,251 | ₩11,398 | ₩11,025 | ₩11,172 | -0.70% | 61.6만 |
|---|
| 2026.03.05 | ₩12,201 | ₩12,268 | ₩11,499 | ₩11,613 | -4.82% | 81.6만 |
|---|
| 2026.03.04 | ₩12,201 | ₩12,341 | ₩11,833 | ₩12,294 | +0.77% | 47.5만 |
|---|
| 2026.03.03 | ₩12,281 | ₩12,308 | ₩11,706 | ₩12,174 | -0.87% | 59.5만 |
|---|
| 2026.03.02 | ₩12,254 | ₩12,482 | ₩11,960 | ₩12,455 | +1.64% | 47.7만 |
|---|
| 2026.02.27 | ₩12,214 | ₩12,548 | ₩12,147 | ₩12,495 | +2.30% | 65.4만 |
|---|
| 2026.02.26 | ₩12,121 | ₩12,421 | ₩11,773 | ₩12,388 | +2.21% | 54.8만 |
|---|
| 2026.02.25 | ₩12,294 | ₩12,401 | ₩11,960 | ₩12,161 | -1.09% | 35.5만 |
|---|
| 2026.02.24 | ₩12,335 | ₩12,548 | ₩12,154 | ₩12,388 | +0.43% | 53만 |
|---|
| 2026.02.23 | ₩12,174 | ₩12,321 | ₩11,787 | ₩12,254 | +0.66% | 82.2만 |
|---|
| 2026.02.20 | ₩12,014 | ₩12,522 | ₩11,800 | ₩12,428 | +3.45% | 72.6만 |
|---|
| 2026.02.19 | ₩11,706 | ₩12,081 | ₩11,466 | ₩12,067 | +3.08% | 50.4만 |
|---|
| 2026.02.18 | ₩11,546 | ₩11,947 | ₩11,546 | ₩11,934 | +3.36% | 55.4만 |
|---|
| 2026.02.17 | ₩11,252 | ₩11,539 | ₩11,005 | ₩11,453 | +1.78% | 54.8만 |
|---|
| 2026.02.13 | ₩11,212 | ₩11,506 | ₩10,942 | ₩11,332 | +1.07% | 60.8만 |
|---|
| 2026.02.12 | ₩11,934 | ₩12,027 | ₩11,159 | ₩11,292 | -5.38% | 87.3만 |
|---|
| 2026.02.11 | ₩11,773 | ₩12,214 | ₩11,747 | ₩12,041 | +2.27% | 73.1만 |
|---|
| 2026.02.10 | ₩11,706 | ₩11,860 | ₩11,412 | ₩11,800 | +0.80% | 63.7만 |
|---|
| 2026.02.09 | ₩11,720 | ₩12,054 | ₩11,372 | ₩11,853 | +1.14% | 72.2만 |
|---|
| 2026.02.06 | ₩10,691 | ₩11,660 | ₩10,677 | ₩11,640 | +8.88% | 75.5만 |
|---|
| 2026.02.05 | ₩11,172 | ₩11,279 | ₩10,751 | ₩10,784 | -3.47% | 78.3만 |
|---|
| 2026.02.04 | ₩11,559 | ₩11,653 | ₩11,078 | ₩11,239 | -2.77% | 59.2만 |
|---|
| 2026.02.03 | ₩11,760 | ₩11,773 | ₩11,265 | ₩11,559 | -1.70% | 54.2만 |
|---|
| 2026.02.02 | ₩11,212 | ₩11,760 | ₩11,038 | ₩11,760 | +4.89% | 86.3만 |
|---|
| 2026.01.30 | ₩11,332 | ₩11,493 | ₩10,971 | ₩11,332 | 0.00% | 70.8만 |
|---|
| 2026.01.29 | ₩11,132 | ₩11,439 | ₩10,878 | ₩11,332 | +1.80% | 74.4만 |
|---|
| 2026.01.28 | ₩11,169 | ₩11,747 | ₩11,038 | ₩11,252 | +0.74% | 104.3만 |
|---|
| 2026.01.27 | ₩10,504 | ₩11,056 | ₩10,504 | ₩10,851 | +3.31% | 81만 |
|---|
| 2026.01.26 | ₩10,865 | ₩10,891 | ₩10,334 | ₩10,504 | -3.32% | 76.2만 |
|---|
| 2026.01.23 | ₩11,065 | ₩11,193 | ₩10,704 | ₩10,905 | -1.45% | 118.8만 |
|---|
| 2026.01.22 | ₩9,608 | ₩12,254 | ₩9,521 | ₩11,105 | +15.58% | 495.1만 |
|---|
| 2026.01.21 | ₩9,328 | ₩9,604 | ₩9,274 | ₩9,542 | +2.29% | 41.3만 |
|---|
| 2026.01.20 | ₩8,887 | ₩9,248 | ₩8,793 | ₩9,221 | +3.76% | 29.4만 |
|---|
| 2026.01.16 | ₩9,368 | ₩9,368 | ₩8,900 | ₩8,954 | -4.42% | 38만 |
|---|
| 2026.01.15 | ₩9,127 | ₩9,388 | ₩9,060 | ₩9,368 | +2.64% | 28.4만 |
|---|
| 2026.01.14 | ₩9,127 | ₩9,341 | ₩9,074 | ₩9,114 | -0.15% | 40.5만 |
|---|
| 2026.01.13 | ₩9,167 | ₩9,354 | ₩9,074 | ₩9,087 | -0.87% | 20.2만 |
|---|
| 2026.01.12 | ₩9,034 | ₩9,274 | ₩8,860 | ₩9,154 | +1.33% | 27.1만 |
|---|
| 2026.01.09 | ₩9,154 | ₩9,248 | ₩8,927 | ₩9,114 | -0.44% | 26.9만 |
|---|
| 2026.01.08 | ₩9,261 | ₩9,288 | ₩9,035 | ₩9,154 | -1.15% | 29만 |
|---|
| 2026.01.07 | ₩9,074 | ₩9,274 | ₩8,940 | ₩9,221 | +1.62% | 48.4만 |
|---|
| 2026.01.06 | ₩8,820 | ₩9,207 | ₩8,793 | ₩9,020 | +2.27% | 42.2만 |
|---|
| 2026.01.05 | ₩8,927 | ₩9,147 | ₩8,873 | ₩8,887 | -0.45% | 35.3만 |
|---|
| 2026.01.02 | ₩9,194 | ₩9,408 | ₩8,793 | ₩8,927 | -2.91% | 25.4만 |
|---|
| 2025.12.31 | ₩9,207 | ₩9,207 | ₩9,101 | ₩9,194 | -0.15% | 11.5만 |
|---|
| 2025.12.30 | ₩9,408 | ₩9,408 | ₩9,167 | ₩9,207 | -2.13% | 18.1만 |
|---|
| 2025.12.29 | ₩9,234 | ₩9,475 | ₩9,234 | ₩9,421 | +2.03% | 28.2만 |
|---|
| 2025.12.26 | ₩9,234 | ₩9,301 | ₩9,154 | ₩9,234 | 0.00% | 24.6만 |
|---|
| 2025.12.24 | ₩9,288 | ₩9,461 | ₩9,234 | ₩9,301 | +0.14% | 19.8만 |
|---|
| 2025.12.23 | ₩9,528 | ₩9,555 | ₩9,354 | ₩9,368 | -1.68% | 19.8만 |
|---|
| 2025.12.22 | ₩9,341 | ₩9,635 | ₩9,334 | ₩9,542 | +2.15% | 28.7만 |
|---|
| 2025.12.19 | ₩9,648 | ₩9,648 | ₩9,214 | ₩9,274 | -3.88% | 41.1만 |
|---|
| 2025.12.18 | ₩9,742 | ₩9,795 | ₩9,648 | ₩9,715 | -0.27% | 20.2만 |
|---|
| 2025.12.17 | ₩9,876 | ₩9,884 | ₩9,421 | ₩9,702 | -1.76% | 21.7만 |
|---|
| 2025.12.16 | ₩9,876 | ₩9,909 | ₩9,689 | ₩9,795 | -0.81% | 27.2만 |
|---|
| 2025.12.15 | ₩9,608 | ₩9,889 | ₩9,595 | ₩9,876 | +2.78% | 32.3만 |
|---|
| 2025.12.12 | ₩9,528 | ₩9,742 | ₩9,461 | ₩9,555 | +0.28% | 29.7만 |
|---|
| 2025.12.11 | ₩9,769 | ₩9,769 | ₩9,408 | ₩9,448 | -3.28% | 26만 |
|---|
| 2025.12.10 | ₩9,568 | ₩9,856 | ₩9,542 | ₩9,755 | +1.96% | 38.9만 |
|---|
| 2025.12.09 | ₩9,568 | ₩9,675 | ₩9,512 | ₩9,555 | -0.14% | 22.6만 |
|---|
| 2025.12.08 | ₩9,568 | ₩9,689 | ₩9,435 | ₩9,622 | +0.56% | 31.8만 |
|---|
| 2025.12.05 | ₩9,595 | ₩9,642 | ₩9,488 | ₩9,568 | -0.28% | 20.5만 |
|---|
| 2025.12.04 | ₩9,408 | ₩9,615 | ₩9,354 | ₩9,608 | +2.13% | 34.4만 |
|---|
| 2025.12.03 | ₩9,354 | ₩9,662 | ₩9,354 | ₩9,408 | +0.57% | 40.1만 |
|---|
| 2025.12.02 | ₩9,475 | ₩9,622 | ₩9,221 | ₩9,314 | -1.69% | 23.7만 |
|---|
| 2025.12.01 | ₩9,248 | ₩9,608 | ₩9,234 | ₩9,435 | +2.02% | 34만 |
|---|
| 2025.11.28 | ₩9,475 | ₩9,475 | ₩9,341 | ₩9,381 | -0.99% | 12.9만 |
|---|
| 2025.11.26 | ₩9,515 | ₩9,608 | ₩9,341 | ₩9,475 | -0.42% | 36.2만 |
|---|
| 2025.11.25 | ₩9,252 | ₩9,655 | ₩9,252 | ₩9,542 | +3.13% | 45.5만 |
|---|
| 2025.11.24 | ₩9,020 | ₩9,423 | ₩9,014 | ₩9,368 | +3.85% | 42.5만 |
|---|
| 2025.11.21 | ₩8,686 | ₩9,207 | ₩8,633 | ₩9,087 | +4.62% | 38.9만 |
|---|
| 2025.11.20 | ₩8,820 | ₩8,987 | ₩8,619 | ₩8,686 | -1.52% | 28.6만 |
|---|
| 2025.11.19 | ₩8,633 | ₩8,820 | ₩8,586 | ₩8,780 | +1.70% | 28.2만 |
|---|
| 2025.11.18 | ₩8,847 | ₩8,887 | ₩8,539 | ₩8,726 | -1.36% | 40.4만 |
|---|
| 2025.11.17 | ₩8,686 | ₩9,354 | ₩8,660 | ₩8,887 | +2.31% | 65.3만 |
|---|
| 2025.11.14 | ₩8,459 | ₩8,673 | ₩8,366 | ₩8,660 | +2.37% | 25.5만 |
|---|
| 2025.11.13 | ₩8,619 | ₩8,706 | ₩8,299 | ₩8,593 | -0.31% | 29만 |
|---|
| 2025.11.12 | ₩8,406 | ₩8,766 | ₩8,312 | ₩8,619 | +2.54% | 29.5만 |
|---|
| 2025.11.11 | ₩8,406 | ₩8,726 | ₩8,312 | ₩8,406 | 0.00% | 48.3만 |
|---|
| 2025.11.10 | ₩8,138 | ₩8,740 | ₩8,125 | ₩8,499 | +4.43% | 111.4만 |
|---|
| 2025.11.07 | ₩6,976 | ₩7,791 | ₩6,936 | ₩7,778 | +11.49% | 73.4만 |
|---|
| 2025.11.06 | ₩6,655 | ₩6,655 | ₩6,468 | ₩6,588 | -1.00% | 12.8만 |
|---|
| 2025.11.05 | ₩6,361 | ₩6,655 | ₩6,348 | ₩6,655 | +4.62% | 12.6만 |
|---|
| 2025.11.04 | ₩6,401 | ₩6,435 | ₩6,288 | ₩6,321 | -1.25% | 12.2만 |
|---|
| 2025.11.03 | ₩6,615 | ₩6,675 | ₩6,495 | ₩6,508 | -1.62% | 14.1만 |
|---|
| 2025.10.31 | ₩6,521 | ₩6,635 | ₩6,428 | ₩6,615 | +1.43% | 11.3만 |
|---|
| 2025.10.30 | ₩6,521 | ₩6,622 | ₩6,481 | ₩6,521 | 0.00% | 11.9만 |
|---|
| 2025.10.29 | ₩6,428 | ₩6,715 | ₩6,428 | ₩6,521 | +1.46% | 22만 |
|---|
| 2025.10.28 | ₩6,361 | ₩6,495 | ₩6,348 | ₩6,414 | +0.84% | 11.7만 |
|---|
| 2025.10.27 | ₩6,481 | ₩6,481 | ₩6,388 | ₩6,388 | -1.44% | 10.6만 |
|---|
| 2025.10.24 | ₩6,495 | ₩6,588 | ₩6,401 | ₩6,455 | -0.62% | 10.9만 |
|---|
| 2025.10.23 | ₩6,441 | ₩6,535 | ₩6,388 | ₩6,441 | 0.00% | 9.1만 |
|---|
| 2025.10.22 | ₩6,414 | ₩6,481 | ₩6,364 | ₩6,401 | -0.21% | 10.2만 |
|---|
| 2025.10.21 | ₩6,495 | ₩6,495 | ₩6,288 | ₩6,414 | -1.23% | 18.6만 |
|---|
| 2025.10.20 | ₩6,441 | ₩6,608 | ₩6,428 | ₩6,495 | +0.83% | 13.1만 |
|---|
| 2025.10.17 | ₩6,561 | ₩6,628 | ₩6,414 | ₩6,428 | -2.04% | 14.5만 |
|---|
| 2025.10.16 | ₩6,615 | ₩6,749 | ₩6,521 | ₩6,575 | -0.61% | 17.1만 |
|---|
| 2025.10.15 | ₩6,481 | ₩6,695 | ₩6,481 | ₩6,521 | +0.62% | 16만 |
|---|
| 2025.10.14 | ₩6,227 | ₩6,501 | ₩6,183 | ₩6,481 | +4.08% | 16.6만 |
|---|
| 2025.10.13 | ₩6,187 | ₩6,361 | ₩6,171 | ₩6,321 | +2.16% | 15.1만 |
|---|
| 2025.10.10 | ₩6,414 | ₩6,535 | ₩6,067 | ₩6,094 | -5.00% | 22.9만 |
|---|