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 | ₩11,529 | ₩11,583 | ₩11,028 | ₩11,128 | -3.48% | 33.2만 |
| 2026.10.08 | ₩11,168 | ₩11,536 | ₩11,168 | ₩11,502 | +2.99% | 36.6만 |
| 2026.10.07 | ₩11,262 | ₩11,415 | ₩11,128 | ₩11,168 | -0.83% | 30.6만 |
| 2026.10.06 | ₩11,409 | ₩11,442 | ₩11,141 | ₩11,248 | -1.41% | 38.6만 |
| 2026.10.05 | ₩11,302 | ₩11,569 | ₩11,101 | ₩11,409 | +0.95% | 58.1만 |
| 2026.10.02 | ₩11,181 | ₩11,302 | ₩11,061 | ₩11,275 | +0.84% | 31만 |
| 2026.10.01 | ₩10,727 | ₩11,355 | ₩10,673 | ₩11,248 | +4.86% | 44.8만 |
| 2026.09.30 | ₩10,820 | ₩11,008 | ₩10,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,727 |
| -0.87% |
| 39.1만 |
| 2026.09.29 | ₩10,713 | ₩10,794 | ₩10,660 | ₩10,740 | +0.25% | 26만 |
|---|
| 2026.09.28 | ₩10,700 | ₩10,834 | ₩10,553 | ₩10,713 | +0.13% | 30.4만 |
|---|
| 2026.09.25 | ₩10,887 | ₩10,914 | ₩10,633 | ₩10,713 | -1.60% | 32.3만 |
|---|
| 2026.09.24 | ₩10,994 | ₩11,155 | ₩10,860 | ₩10,901 | -0.85% | 37만 |
|---|
| 2026.09.23 | ₩11,195 | ₩11,355 | ₩10,800 | ₩10,994 | -1.79% | 28.4만 |
|---|
| 2026.09.22 | ₩11,329 | ₩11,342 | ₩11,021 | ₩11,208 | -1.06% | 53.8만 |
|---|
| 2026.09.21 | ₩11,302 | ₩11,583 | ₩11,128 | ₩11,395 | +0.83% | 52.8만 |
|---|
| 2026.09.18 | ₩11,208 | ₩11,248 | ₩11,081 | ₩11,208 | 0.00% | 109.3만 |
|---|
| 2026.09.17 | ₩11,181 | ₩11,489 | ₩11,128 | ₩11,248 | +0.60% | 63.1만 |
|---|
| 2026.09.16 | ₩11,235 | ₩11,402 | ₩10,994 | ₩11,074 | -1.43% | 50.2만 |
|---|
| 2026.09.15 | ₩11,088 | ₩11,302 | ₩11,088 | ₩11,208 | +1.09% | 44.1만 |
|---|
| 2026.09.14 | ₩11,128 | ₩11,208 | ₩11,034 | ₩11,135 | +0.06% | 32.8만 |
|---|
| 2026.09.11 | ₩11,355 | ₩11,422 | ₩11,128 | ₩11,248 | -0.94% | 43.7만 |
|---|
| 2026.09.10 | ₩11,088 | ₩11,222 | ₩11,034 | ₩11,128 | +0.36% | 35.6만 |
|---|
| 2026.09.09 | ₩11,141 | ₩11,381 | ₩10,834 | ₩11,101 | -0.36% | 31만 |
|---|
| 2026.09.08 | ₩11,436 | ₩11,469 | ₩10,994 | ₩11,115 | -2.81% | 34.5만 |
|---|
| 2026.09.04 | ₩11,168 | ₩11,556 | ₩11,168 | ₩11,436 | +2.40% | 40.9만 |
|---|
| 2026.09.03 | ₩11,141 | ₩11,242 | ₩10,927 | ₩11,088 | -0.48% | 52.4만 |
|---|
| 2026.09.02 | ₩10,914 | ₩11,195 | ₩10,807 | ₩11,115 | +1.84% | 42만 |
|---|
| 2026.09.01 | ₩10,700 | ₩10,901 | ₩10,700 | ₩10,794 | +0.87% | 30.2만 |
|---|
| 2026.08.31 | ₩10,777 | ₩10,947 | ₩10,660 | ₩10,860 | +0.77% | 39.7만 |
|---|
| 2026.08.28 | ₩10,794 | ₩11,088 | ₩10,773 | ₩10,780 | -0.12% | 38.1만 |
|---|
| 2026.08.27 | ₩10,633 | ₩10,941 | ₩10,553 | ₩10,566 | -0.63% | 41.5만 |
|---|
| 2026.08.26 | ₩11,168 | ₩11,168 | ₩10,526 | ₩10,593 | -5.15% | 33.3만 |
|---|
| 2026.08.25 | ₩11,168 | ₩11,222 | ₩10,934 | ₩11,222 | +0.48% | 32.4만 |
|---|
| 2026.08.24 | ₩10,820 | ₩11,195 | ₩10,808 | ₩11,181 | +3.34% | 47.4만 |
|---|
| 2026.08.21 | ₩10,687 | ₩11,008 | ₩10,660 | ₩10,887 | +1.88% | 50만 |
|---|
| 2026.08.20 | ₩10,419 | ₩10,633 | ₩10,299 | ₩10,566 | +1.41% | 46만 |
|---|
| 2026.08.19 | ₩10,392 | ₩10,566 | ₩10,392 | ₩10,459 | +0.64% | 29.8만 |
|---|
| 2026.08.18 | ₩10,259 | ₩10,432 | ₩10,111 | ₩10,379 | +1.17% | 28.8만 |
|---|
| 2026.08.17 | ₩9,991 | ₩10,279 | ₩9,964 | ₩10,259 | +2.68% | 41.9만 |
|---|
| 2026.08.14 | ₩10,152 | ₩10,165 | ₩9,884 | ₩9,951 | -1.98% | 32.7만 |
|---|
| 2026.08.13 | ₩9,737 | ₩10,205 | ₩9,737 | ₩10,125 | +3.98% | 54.9만 |
|---|
| 2026.08.12 | ₩9,296 | ₩9,744 | ₩9,269 | ₩9,737 | +4.75% | 41.7만 |
|---|
| 2026.08.11 | ₩9,108 | ₩9,322 | ₩8,841 | ₩9,242 | +1.47% | 95.2만 |
|---|
| 2026.08.10 | ₩9,924 | ₩10,031 | ₩9,750 | ₩9,804 | -1.21% | 43.4만 |
|---|
| 2026.08.07 | ₩9,951 | ₩10,085 | ₩9,657 | ₩9,924 | -0.27% | 28.7만 |
|---|
| 2026.08.06 | ₩9,804 | ₩9,998 | ₩9,744 | ₩9,951 | +1.50% | 30.7만 |
|---|
| 2026.08.05 | ₩9,964 | ₩9,964 | ₩9,643 | ₩9,683 | -2.82% | 42.8만 |
|---|
| 2026.08.04 | ₩10,111 | ₩10,152 | ₩9,877 | ₩9,924 | -1.85% | 29.2만 |
|---|
| 2026.08.03 | ₩10,363 | ₩10,363 | ₩9,938 | ₩10,178 | -1.78% | 41.2만 |
|---|
| 2026.07.31 | ₩10,031 | ₩10,185 | ₩9,978 | ₩10,178 | +1.47% | 29.6만 |
|---|
| 2026.07.30 | ₩9,884 | ₩10,131 | ₩9,810 | ₩10,085 | +2.03% | 23.3만 |
|---|
| 2026.07.29 | ₩10,085 | ₩10,131 | ₩9,844 | ₩9,897 | -1.86% | 23.4만 |
|---|
| 2026.07.28 | ₩9,964 | ₩10,118 | ₩9,817 | ₩10,085 | +1.21% | 38.1만 |
|---|
| 2026.07.27 | ₩10,259 | ₩10,285 | ₩9,871 | ₩9,978 | -2.74% | 36.4만 |
|---|
| 2026.07.24 | ₩10,218 | ₩10,399 | ₩10,178 | ₩10,245 | +0.26% | 37.6만 |
|---|
| 2026.07.23 | ₩9,884 | ₩10,205 | ₩9,884 | ₩10,205 | +3.25% | 42.8만 |
|---|
| 2026.07.22 | ₩10,018 | ₩10,085 | ₩9,733 | ₩10,004 | -0.13% | 27.9만 |
|---|
| 2026.07.21 | ₩9,576 | ₩10,145 | ₩9,576 | ₩10,031 | +4.75% | 36.6만 |
|---|
| 2026.07.20 | ₩9,389 | ₩9,757 | ₩9,242 | ₩9,590 | +2.14% | 32.7만 |
|---|
| 2026.07.17 | ₩9,550 | ₩9,550 | ₩9,349 | ₩9,403 | -1.54% | 29.2만 |
|---|
| 2026.07.16 | ₩9,737 | ₩9,844 | ₩9,523 | ₩9,697 | -0.41% | 29.6만 |
|---|
| 2026.07.15 | ₩9,630 | ₩9,757 | ₩9,523 | ₩9,750 | +1.25% | 32.8만 |
|---|
| 2026.07.14 | ₩9,456 | ₩9,844 | ₩9,456 | ₩9,603 | +1.56% | 35.3만 |
|---|
| 2026.07.13 | ₩9,269 | ₩9,556 | ₩9,041 | ₩9,456 | +2.02% | 43.1만 |
|---|
| 2026.07.10 | ₩9,028 | ₩9,322 | ₩9,028 | ₩9,296 | +2.96% | 33만 |
|---|
| 2026.07.09 | ₩9,269 | ₩9,282 | ₩8,934 | ₩9,015 | -2.74% | 40.3만 |
|---|
| 2026.07.08 | ₩9,148 | ₩9,322 | ₩9,082 | ₩9,229 | +0.88% | 36만 |
|---|
| 2026.07.07 | ₩9,095 | ₩9,189 | ₩8,954 | ₩9,068 | -0.29% | 61.6만 |
|---|
| 2026.07.06 | ₩9,215 | ₩9,342 | ₩8,921 | ₩9,148 | -0.73% | 43.7만 |
|---|
| 2026.07.02 | ₩8,841 | ₩9,102 | ₩8,767 | ₩8,827 | -0.15% | 43.7만 |
|---|
| 2026.07.01 | ₩8,868 | ₩8,881 | ₩8,694 | ₩8,720 | -1.66% | 51.8만 |
|---|
| 2026.06.30 | ₩9,068 | ₩9,108 | ₩8,607 | ₩8,694 | -4.13% | 61.8만 |
|---|
| 2026.06.29 | ₩8,854 | ₩9,282 | ₩8,821 | ₩9,061 | +2.34% | 70.1만 |
|---|
| 2026.06.26 | ₩9,229 | ₩9,389 | ₩8,841 | ₩9,122 | -1.16% | 194.2만 |
|---|
| 2026.06.25 | ₩9,697 | ₩9,750 | ₩9,202 | ₩9,309 | -4.00% | 47.9만 |
|---|
| 2026.06.24 | ₩10,078 | ₩10,098 | ₩9,710 | ₩9,724 | -3.52% | 39.2만 |
|---|
| 2026.06.23 | ₩10,071 | ₩10,279 | ₩10,045 | ₩10,138 | +0.66% | 36.5만 |
|---|
| 2026.06.22 | ₩10,098 | ₩10,205 | ₩9,871 | ₩10,031 | -0.66% | 70.9만 |
|---|
| 2026.06.18 | ₩10,031 | ₩10,118 | ₩9,623 | ₩9,871 | -1.60% | 71.7만 |
|---|
| 2026.06.17 | ₩10,165 | ₩10,325 | ₩9,804 | ₩9,978 | -1.84% | 60.1만 |
|---|
| 2026.06.16 | ₩10,085 | ₩10,406 | ₩9,998 | ₩10,192 | +1.06% | 57.5만 |
|---|
| 2026.06.15 | ₩10,646 | ₩10,646 | ₩10,038 | ₩10,125 | -4.90% | 54.7만 |
|---|
| 2026.06.12 | ₩9,911 | ₩10,299 | ₩9,911 | ₩10,272 | +3.64% | 34.6만 |
|---|
| 2026.06.11 | ₩9,844 | ₩10,004 | ₩9,810 | ₩9,831 | -0.14% | 38.3만 |
|---|
| 2026.06.10 | ₩9,764 | ₩9,938 | ₩9,576 | ₩9,764 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩9,777 | ₩9,938 | ₩9,650 | ₩9,777 | 0.00% | 47.6만 |
|---|
| 2026.06.08 | ₩9,657 | ₩9,804 | ₩9,536 | ₩9,670 | +0.14% | 39.2만 |
|---|
| 2026.06.05 | ₩9,697 | ₩9,857 | ₩9,630 | ₩9,643 | -0.55% | 32.9만 |
|---|
| 2026.06.04 | ₩9,817 | ₩10,004 | ₩9,710 | ₩9,724 | -0.95% | 46.1만 |
|---|
| 2026.06.03 | ₩10,553 | ₩10,673 | ₩9,764 | ₩9,777 | -7.35% | 60만 |
|---|
| 2026.06.02 | ₩10,285 | ₩10,860 | ₩10,158 | ₩10,566 | +2.73% | 163.2만 |
|---|
| 2026.06.01 | ₩10,029 | ₩10,259 | ₩9,924 | ₩10,218 | +1.89% | 62.2만 |
|---|
| 2026.05.29 | ₩10,205 | ₩10,325 | ₩10,004 | ₩10,125 | -0.79% | 56.8만 |
|---|
| 2026.05.28 | ₩10,753 | ₩11,235 | ₩10,198 | ₩10,272 | -4.48% | 96.7만 |
|---|
| 2026.05.27 | ₩11,208 | ₩11,235 | ₩10,827 | ₩10,887 | -2.86% | 61.4만 |
|---|
| 2026.05.26 | ₩11,034 | ₩11,268 | ₩10,820 | ₩11,195 | +1.45% | 84.9만 |
|---|
| 2026.05.22 | ₩11,074 | ₩11,101 | ₩10,633 | ₩10,727 | -3.14% | 47.5만 |
|---|
| 2026.05.21 | ₩10,941 | ₩11,108 | ₩10,693 | ₩11,074 | +1.22% | 59.9만 |
|---|
| 2026.05.20 | ₩10,927 | ₩11,195 | ₩10,840 | ₩10,967 | +0.37% | 51.9만 |
|---|
| 2026.05.19 | ₩10,687 | ₩10,961 | ₩10,392 | ₩10,914 | +2.13% | 68만 |
|---|
| 2026.05.18 | ₩10,907 | ₩11,101 | ₩10,501 | ₩10,593 | -2.88% | 97.9만 |
|---|
| 2026.05.15 | ₩10,981 | ₩11,342 | ₩10,800 | ₩10,954 | -0.24% | 120.5만 |
|---|
| 2026.05.14 | ₩11,208 | ₩11,315 | ₩10,740 | ₩11,061 | -1.31% | 73.4만 |
|---|
| 2026.05.13 | ₩11,636 | ₩11,971 | ₩10,526 | ₩11,048 | -5.06% | 105.2만 |
|---|
| 2026.05.12 | ₩11,008 | ₩11,596 | ₩10,098 | ₩11,556 | +4.98% | 157.5만 |
|---|
| 2026.05.11 | ₩10,486 | ₩10,620 | ₩10,232 | ₩10,285 | -1.91% | 51만 |
|---|
| 2026.05.08 | ₩10,633 | ₩10,633 | ₩10,386 | ₩10,486 | -1.38% | 39.8만 |
|---|
| 2026.05.07 | ₩10,553 | ₩10,606 | ₩10,426 | ₩10,526 | -0.25% | 45.3만 |
|---|
| 2026.05.06 | ₩10,700 | ₩10,767 | ₩10,325 | ₩10,459 | -2.25% | 42.9만 |
|---|
| 2026.05.05 | ₩10,085 | ₩10,660 | ₩10,085 | ₩10,606 | +5.17% | 45.7만 |
|---|
| 2026.05.04 | ₩10,259 | ₩10,320 | ₩9,911 | ₩9,991 | -2.61% | 35.2만 |
|---|
| 2026.05.01 | ₩10,259 | ₩10,379 | ₩10,018 | ₩10,325 | +0.65% | 55.7만 |
|---|
| 2026.04.30 | ₩10,165 | ₩10,352 | ₩10,038 | ₩10,245 | +0.79% | 34.3만 |
|---|
| 2026.04.29 | ₩10,232 | ₩10,252 | ₩9,998 | ₩10,165 | -0.65% | 30.5만 |
|---|
| 2026.04.28 | ₩10,125 | ₩10,292 | ₩9,994 | ₩10,285 | +1.59% | 31.7만 |
|---|
| 2026.04.27 | ₩9,630 | ₩10,118 | ₩9,630 | ₩10,111 | +5.00% | 76.4만 |
|---|
| 2026.04.24 | ₩9,737 | ₩9,804 | ₩9,563 | ₩9,590 | -1.51% | 36.5만 |
|---|
| 2026.04.23 | ₩9,804 | ₩9,877 | ₩9,663 | ₩9,697 | -1.09% | 29.6만 |
|---|
| 2026.04.22 | ₩9,817 | ₩9,817 | ₩9,489 | ₩9,790 | -0.27% | 37만 |
|---|
| 2026.04.21 | ₩10,499 | ₩10,553 | ₩9,710 | ₩9,750 | -7.13% | 44.8만 |
|---|
| 2026.04.20 | ₩10,486 | ₩10,486 | ₩10,205 | ₩10,419 | -0.64% | 49.9만 |
|---|
| 2026.04.17 | ₩10,499 | ₩10,600 | ₩10,366 | ₩10,566 | +0.64% | 40.5만 |
|---|
| 2026.04.16 | ₩10,259 | ₩10,406 | ₩10,152 | ₩10,379 | +1.17% | 49.6만 |
|---|
| 2026.04.15 | ₩10,045 | ₩10,279 | ₩10,004 | ₩10,245 | +2.00% | 44.2만 |
|---|
| 2026.04.14 | ₩10,004 | ₩10,238 | ₩9,897 | ₩10,085 | +0.80% | 61.2만 |
|---|
| 2026.04.13 | ₩9,790 | ₩10,085 | ₩9,770 | ₩10,058 | +2.73% | 48만 |
|---|
| 2026.04.10 | ₩9,991 | ₩9,991 | ₩9,697 | ₩9,750 | -2.41% | 38만 |
|---|
| 2026.04.09 | ₩10,085 | ₩10,125 | ₩9,897 | ₩9,964 | -1.19% | 34.3만 |
|---|
| 2026.04.08 | ₩9,938 | ₩10,138 | ₩9,871 | ₩10,085 | +1.48% | 54.8만 |
|---|
| 2026.04.07 | ₩9,617 | ₩9,724 | ₩9,476 | ₩9,683 | +0.70% | 57.7만 |
|---|
| 2026.04.06 | ₩9,697 | ₩9,697 | ₩9,483 | ₩9,617 | -0.83% | 31.9만 |
|---|
| 2026.04.02 | ₩9,349 | ₩9,784 | ₩9,282 | ₩9,750 | +4.29% | 61.8만 |
|---|
| 2026.04.01 | ₩9,550 | ₩9,677 | ₩9,429 | ₩9,550 | 0.00% | 55.5만 |
|---|
| 2026.03.31 | ₩9,255 | ₩9,496 | ₩9,055 | ₩9,469 | +2.31% | 44.9만 |
|---|
| 2026.03.30 | ₩9,148 | ₩9,322 | ₩9,001 | ₩9,202 | +0.58% | 54.2만 |
|---|
| 2026.03.27 | ₩9,028 | ₩9,135 | ₩8,961 | ₩9,055 | +0.30% | 45.8만 |
|---|
| 2026.03.26 | ₩9,215 | ₩9,416 | ₩9,122 | ₩9,148 | -0.73% | 44.1만 |
|---|
| 2026.03.25 | ₩9,670 | ₩9,750 | ₩9,242 | ₩9,309 | -3.73% | 47.5만 |
|---|
| 2026.03.24 | ₩9,162 | ₩9,610 | ₩9,135 | ₩9,523 | +3.94% | 72.1만 |
|---|
| 2026.03.23 | ₩9,122 | ₩9,362 | ₩9,041 | ₩9,282 | +1.76% | 66.1만 |
|---|
| 2026.03.20 | ₩9,536 | ₩9,590 | ₩8,961 | ₩9,082 | -4.77% | 87.4만 |
|---|
| 2026.03.19 | ₩9,168 | ₩9,543 | ₩9,015 | ₩9,456 | +3.14% | 69.5만 |
|---|
| 2026.03.18 | ₩9,282 | ₩9,489 | ₩9,271 | ₩9,349 | +0.72% | 56.4만 |
|---|
| 2026.03.17 | ₩9,309 | ₩9,423 | ₩9,162 | ₩9,282 | -0.29% | 55.8만 |
|---|
| 2026.03.16 | ₩9,202 | ₩9,385 | ₩9,148 | ₩9,309 | +1.16% | 87.3만 |
|---|
| 2026.03.13 | ₩9,416 | ₩9,591 | ₩8,818 | ₩9,135 | -2.98% | 210.3만 |
|---|
| 2026.03.12 | ₩9,510 | ₩9,690 | ₩9,362 | ₩9,409 | -1.05% | 90.7만 |
|---|
| 2026.03.11 | ₩10,252 | ₩10,775 | ₩9,536 | ₩9,650 | -5.87% | 145.3만 |
|---|
| 2026.03.10 | ₩11,021 | ₩11,476 | ₩10,887 | ₩11,168 | +1.33% | 80.2만 |
|---|
| 2026.03.09 | ₩11,008 | ₩11,155 | ₩10,620 | ₩11,021 | +0.12% | 69.1만 |
|---|
| 2026.03.06 | ₩11,260 | ₩11,407 | ₩11,034 | ₩11,181 | -0.70% | 61.6만 |
|---|
| 2026.03.05 | ₩12,211 | ₩12,278 | ₩11,509 | ₩11,623 | -4.82% | 81.6만 |
|---|
| 2026.03.04 | ₩12,211 | ₩12,352 | ₩11,843 | ₩12,305 | +0.77% | 47.5만 |
|---|
| 2026.03.03 | ₩12,292 | ₩12,318 | ₩11,716 | ₩12,185 | -0.87% | 59.5만 |
|---|
| 2026.03.02 | ₩12,265 | ₩12,492 | ₩11,971 | ₩12,465 | +1.64% | 47.7만 |
|---|
| 2026.02.27 | ₩12,225 | ₩12,559 | ₩12,158 | ₩12,506 | +2.30% | 65.4만 |
|---|
| 2026.02.26 | ₩12,131 | ₩12,432 | ₩11,783 | ₩12,399 | +2.21% | 54.8만 |
|---|
| 2026.02.25 | ₩12,305 | ₩12,412 | ₩11,971 | ₩12,171 | -1.09% | 35.5만 |
|---|
| 2026.02.24 | ₩12,345 | ₩12,559 | ₩12,164 | ₩12,399 | +0.43% | 53만 |
|---|
| 2026.02.23 | ₩12,185 | ₩12,332 | ₩11,797 | ₩12,265 | +0.66% | 82.2만 |
|---|
| 2026.02.20 | ₩12,024 | ₩12,532 | ₩11,810 | ₩12,439 | +3.45% | 72.6만 |
|---|
| 2026.02.19 | ₩11,716 | ₩12,091 | ₩11,476 | ₩12,078 | +3.08% | 50.4만 |
|---|
| 2026.02.18 | ₩11,556 | ₩11,957 | ₩11,556 | ₩11,944 | +3.36% | 55.4만 |
|---|
| 2026.02.17 | ₩11,262 | ₩11,549 | ₩11,014 | ₩11,462 | +1.78% | 54.8만 |
|---|
| 2026.02.13 | ₩11,222 | ₩11,516 | ₩10,951 | ₩11,342 | +1.07% | 60.8만 |
|---|
| 2026.02.12 | ₩11,944 | ₩12,037 | ₩11,168 | ₩11,302 | -5.38% | 87.3만 |
|---|
| 2026.02.11 | ₩11,783 | ₩12,225 | ₩11,757 | ₩12,051 | +2.27% | 73.1만 |
|---|
| 2026.02.10 | ₩11,716 | ₩11,870 | ₩11,422 | ₩11,810 | +0.80% | 63.7만 |
|---|
| 2026.02.09 | ₩11,730 | ₩12,064 | ₩11,382 | ₩11,864 | +1.14% | 72.2만 |
|---|
| 2026.02.06 | ₩10,700 | ₩11,670 | ₩10,687 | ₩11,650 | +8.88% | 75.5만 |
|---|
| 2026.02.05 | ₩11,181 | ₩11,288 | ₩10,760 | ₩10,794 | -3.47% | 78.3만 |
|---|
| 2026.02.04 | ₩11,569 | ₩11,663 | ₩11,088 | ₩11,248 | -2.77% | 59.2만 |
|---|
| 2026.02.03 | ₩11,770 | ₩11,783 | ₩11,275 | ₩11,569 | -1.70% | 54.2만 |
|---|
| 2026.02.02 | ₩11,222 | ₩11,770 | ₩11,048 | ₩11,770 | +4.89% | 86.3만 |
|---|
| 2026.01.30 | ₩11,342 | ₩11,502 | ₩10,981 | ₩11,342 | 0.00% | 70.8만 |
|---|
| 2026.01.29 | ₩11,141 | ₩11,449 | ₩10,887 | ₩11,342 | +1.80% | 74.4만 |
|---|
| 2026.01.28 | ₩11,179 | ₩11,757 | ₩11,048 | ₩11,262 | +0.74% | 104.3만 |
|---|
| 2026.01.27 | ₩10,513 | ₩11,065 | ₩10,513 | ₩10,860 | +3.31% | 81만 |
|---|
| 2026.01.26 | ₩10,874 | ₩10,901 | ₩10,343 | ₩10,513 | -3.32% | 76.2만 |
|---|
| 2026.01.23 | ₩11,074 | ₩11,203 | ₩10,713 | ₩10,914 | -1.45% | 118.8만 |
|---|
| 2026.01.22 | ₩9,617 | ₩12,265 | ₩9,530 | ₩11,115 | +15.58% | 495.1만 |
|---|
| 2026.01.21 | ₩9,336 | ₩9,613 | ₩9,282 | ₩9,550 | +2.29% | 41.3만 |
|---|
| 2026.01.20 | ₩8,894 | ₩9,255 | ₩8,801 | ₩9,229 | +3.76% | 29.4만 |
|---|
| 2026.01.16 | ₩9,376 | ₩9,376 | ₩8,908 | ₩8,961 | -4.42% | 38만 |
|---|
| 2026.01.15 | ₩9,135 | ₩9,396 | ₩9,068 | ₩9,376 | +2.64% | 28.4만 |
|---|
| 2026.01.14 | ₩9,135 | ₩9,349 | ₩9,082 | ₩9,122 | -0.15% | 40.5만 |
|---|
| 2026.01.13 | ₩9,175 | ₩9,362 | ₩9,082 | ₩9,095 | -0.87% | 20.2만 |
|---|
| 2026.01.12 | ₩9,041 | ₩9,282 | ₩8,868 | ₩9,162 | +1.33% | 27.1만 |
|---|
| 2026.01.09 | ₩9,162 | ₩9,255 | ₩8,934 | ₩9,122 | -0.44% | 26.9만 |
|---|
| 2026.01.08 | ₩9,269 | ₩9,296 | ₩9,043 | ₩9,162 | -1.15% | 29만 |
|---|
| 2026.01.07 | ₩9,082 | ₩9,282 | ₩8,948 | ₩9,229 | +1.62% | 48.4만 |
|---|
| 2026.01.06 | ₩8,827 | ₩9,215 | ₩8,801 | ₩9,028 | +2.27% | 42.2만 |
|---|
| 2026.01.05 | ₩8,934 | ₩9,155 | ₩8,881 | ₩8,894 | -0.45% | 35.3만 |
|---|
| 2026.01.02 | ₩9,202 | ₩9,416 | ₩8,801 | ₩8,934 | -2.91% | 25.4만 |
|---|
| 2025.12.31 | ₩9,215 | ₩9,215 | ₩9,108 | ₩9,202 | -0.15% | 11.5만 |
|---|
| 2025.12.30 | ₩9,416 | ₩9,416 | ₩9,175 | ₩9,215 | -2.13% | 18.1만 |
|---|
| 2025.12.29 | ₩9,242 | ₩9,483 | ₩9,242 | ₩9,429 | +2.03% | 28.2만 |
|---|
| 2025.12.26 | ₩9,242 | ₩9,309 | ₩9,162 | ₩9,242 | 0.00% | 24.6만 |
|---|
| 2025.12.24 | ₩9,296 | ₩9,469 | ₩9,242 | ₩9,309 | +0.14% | 19.8만 |
|---|
| 2025.12.23 | ₩9,536 | ₩9,563 | ₩9,362 | ₩9,376 | -1.68% | 19.8만 |
|---|
| 2025.12.22 | ₩9,349 | ₩9,643 | ₩9,342 | ₩9,550 | +2.15% | 28.7만 |
|---|
| 2025.12.19 | ₩9,657 | ₩9,657 | ₩9,222 | ₩9,282 | -3.88% | 41.1만 |
|---|
| 2025.12.18 | ₩9,750 | ₩9,804 | ₩9,657 | ₩9,724 | -0.27% | 20.2만 |
|---|
| 2025.12.17 | ₩9,884 | ₩9,892 | ₩9,429 | ₩9,710 | -1.76% | 21.7만 |
|---|
| 2025.12.16 | ₩9,884 | ₩9,917 | ₩9,697 | ₩9,804 | -0.81% | 27.2만 |
|---|
| 2025.12.15 | ₩9,617 | ₩9,897 | ₩9,603 | ₩9,884 | +2.78% | 32.3만 |
|---|
| 2025.12.12 | ₩9,536 | ₩9,750 | ₩9,469 | ₩9,563 | +0.28% | 29.7만 |
|---|
| 2025.12.11 | ₩9,777 | ₩9,777 | ₩9,416 | ₩9,456 | -3.28% | 26만 |
|---|
| 2025.12.10 | ₩9,576 | ₩9,864 | ₩9,550 | ₩9,764 | +1.96% | 38.9만 |
|---|
| 2025.12.09 | ₩9,576 | ₩9,683 | ₩9,520 | ₩9,563 | -0.14% | 22.6만 |
|---|
| 2025.12.08 | ₩9,576 | ₩9,697 | ₩9,443 | ₩9,630 | +0.56% | 31.8만 |
|---|
| 2025.12.05 | ₩9,603 | ₩9,650 | ₩9,496 | ₩9,576 | -0.28% | 20.5만 |
|---|
| 2025.12.04 | ₩9,416 | ₩9,623 | ₩9,362 | ₩9,617 | +2.13% | 34.4만 |
|---|
| 2025.12.03 | ₩9,362 | ₩9,670 | ₩9,362 | ₩9,416 | +0.57% | 40.1만 |
|---|
| 2025.12.02 | ₩9,483 | ₩9,630 | ₩9,229 | ₩9,322 | -1.69% | 23.7만 |
|---|
| 2025.12.01 | ₩9,255 | ₩9,617 | ₩9,242 | ₩9,443 | +2.02% | 34만 |
|---|
| 2025.11.28 | ₩9,483 | ₩9,483 | ₩9,349 | ₩9,389 | -0.99% | 12.9만 |
|---|
| 2025.11.26 | ₩9,523 | ₩9,617 | ₩9,349 | ₩9,483 | -0.42% | 36.2만 |
|---|
| 2025.11.25 | ₩9,259 | ₩9,663 | ₩9,259 | ₩9,550 | +3.13% | 45.5만 |
|---|
| 2025.11.24 | ₩9,028 | ₩9,431 | ₩9,021 | ₩9,376 | +3.85% | 42.5만 |
|---|
| 2025.11.21 | ₩8,694 | ₩9,215 | ₩8,640 | ₩9,095 | +4.62% | 38.9만 |
|---|
| 2025.11.20 | ₩8,827 | ₩8,995 | ₩8,627 | ₩8,694 | -1.52% | 28.6만 |
|---|
| 2025.11.19 | ₩8,640 | ₩8,827 | ₩8,593 | ₩8,787 | +1.70% | 28.2만 |
|---|
| 2025.11.18 | ₩8,854 | ₩8,894 | ₩8,547 | ₩8,734 | -1.36% | 40.4만 |
|---|
| 2025.11.17 | ₩8,694 | ₩9,362 | ₩8,667 | ₩8,894 | +2.31% | 65.3만 |
|---|
| 2025.11.14 | ₩8,466 | ₩8,680 | ₩8,373 | ₩8,667 | +2.37% | 25.5만 |
|---|
| 2025.11.13 | ₩8,627 | ₩8,714 | ₩8,306 | ₩8,600 | -0.31% | 29만 |
|---|
| 2025.11.12 | ₩8,413 | ₩8,774 | ₩8,319 | ₩8,627 | +2.54% | 29.5만 |
|---|
| 2025.11.11 | ₩8,413 | ₩8,734 | ₩8,319 | ₩8,413 | 0.00% | 48.3만 |
|---|
| 2025.11.10 | ₩8,145 | ₩8,747 | ₩8,132 | ₩8,506 | +4.43% | 111.4만 |
|---|
| 2025.11.07 | ₩6,982 | ₩7,798 | ₩6,942 | ₩7,784 | +11.49% | 73.4만 |
|---|
| 2025.11.06 | ₩6,661 | ₩6,661 | ₩6,473 | ₩6,594 | -1.00% | 12.8만 |
|---|
| 2025.11.05 | ₩6,366 | ₩6,661 | ₩6,353 | ₩6,661 | +4.62% | 12.6만 |
|---|
| 2025.11.04 | ₩6,407 | ₩6,440 | ₩6,293 | ₩6,326 | -1.25% | 12.2만 |
|---|
| 2025.11.03 | ₩6,621 | ₩6,681 | ₩6,500 | ₩6,514 | -1.62% | 14.1만 |
|---|
| 2025.10.31 | ₩6,527 | ₩6,641 | ₩6,433 | ₩6,621 | +1.43% | 11.3만 |
|---|
| 2025.10.30 | ₩6,527 | ₩6,627 | ₩6,487 | ₩6,527 | 0.00% | 11.9만 |
|---|
| 2025.10.29 | ₩6,433 | ₩6,721 | ₩6,433 | ₩6,527 | +1.46% | 22만 |
|---|
| 2025.10.28 | ₩6,366 | ₩6,500 | ₩6,353 | ₩6,420 | +0.84% | 11.7만 |
|---|
| 2025.10.27 | ₩6,487 | ₩6,487 | ₩6,393 | ₩6,393 | -1.44% | 10.6만 |
|---|
| 2025.10.24 | ₩6,500 | ₩6,594 | ₩6,407 | ₩6,460 | -0.62% | 10.9만 |
|---|
| 2025.10.23 | ₩6,447 | ₩6,540 | ₩6,393 | ₩6,447 | 0.00% | 9.1만 |
|---|
| 2025.10.22 | ₩6,420 | ₩6,487 | ₩6,369 | ₩6,407 | -0.21% | 10.2만 |
|---|
| 2025.10.21 | ₩6,500 | ₩6,500 | ₩6,293 | ₩6,420 | -1.23% | 18.6만 |
|---|
| 2025.10.20 | ₩6,447 | ₩6,614 | ₩6,433 | ₩6,500 | +0.83% | 13.1만 |
|---|
| 2025.10.17 | ₩6,567 | ₩6,634 | ₩6,420 | ₩6,433 | -2.04% | 14.5만 |
|---|
| 2025.10.16 | ₩6,621 | ₩6,754 | ₩6,527 | ₩6,580 | -0.61% | 17.1만 |
|---|
| 2025.10.15 | ₩6,487 | ₩6,701 | ₩6,487 | ₩6,527 | +0.62% | 16만 |
|---|
| 2025.10.14 | ₩6,233 | ₩6,507 | ₩6,189 | ₩6,487 | +4.08% | 16.6만 |
|---|
| 2025.10.13 | ₩6,193 | ₩6,366 | ₩6,177 | ₩6,326 | +2.16% | 15.1만 |
|---|
| 2025.10.10 | ₩6,420 | ₩6,540 | ₩6,072 | ₩6,099 | -5.00% | 22.9만 |
|---|