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 | ₩11,561 | ₩11,614 | ₩11,058 | ₩11,158 | -3.48% | 33.2만 |
| 2026.10.08 | ₩11,199 | ₩11,567 | ₩11,199 | ₩11,534 | +2.99% | 36.6만 |
| 2026.10.07 | ₩11,292 | ₩11,447 | ₩11,158 | ₩11,199 | -0.83% | 30.6만 |
| 2026.10.06 | ₩11,440 | ₩11,473 | ₩11,172 | ₩11,279 | -1.41% | 38.6만 |
| 2026.10.05 | ₩11,333 | ₩11,601 | ₩11,131 | ₩11,440 | +0.95% | 58.1만 |
| 2026.10.02 | ₩11,212 | ₩11,333 | ₩11,091 | ₩11,306 | +0.84% | 31만 |
| 2026.10.01 | ₩10,756 | ₩11,386 | ₩10,702 | ₩11,279 | +4.86% | 44.8만 |
| 2026.09.30 | ₩10,850 | ₩11,038 | ₩10,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,756 |
| -0.87% |
| 39.1만 |
| 2026.09.29 | ₩10,743 | ₩10,823 | ₩10,689 | ₩10,769 | +0.25% | 26만 |
|---|
| 2026.09.28 | ₩10,729 | ₩10,863 | ₩10,582 | ₩10,743 | +0.13% | 30.4만 |
|---|
| 2026.09.25 | ₩10,917 | ₩10,944 | ₩10,662 | ₩10,743 | -1.60% | 32.3만 |
|---|
| 2026.09.24 | ₩11,024 | ₩11,185 | ₩10,890 | ₩10,930 | -0.85% | 37만 |
|---|
| 2026.09.23 | ₩11,225 | ₩11,386 | ₩10,830 | ₩11,024 | -1.79% | 28.4만 |
|---|
| 2026.09.22 | ₩11,359 | ₩11,373 | ₩11,051 | ₩11,239 | -1.06% | 53.8만 |
|---|
| 2026.09.21 | ₩11,333 | ₩11,614 | ₩11,158 | ₩11,427 | +0.83% | 52.8만 |
|---|
| 2026.09.18 | ₩11,239 | ₩11,279 | ₩11,111 | ₩11,239 | 0.00% | 109.3만 |
|---|
| 2026.09.17 | ₩11,212 | ₩11,520 | ₩11,158 | ₩11,279 | +0.60% | 63.1만 |
|---|
| 2026.09.16 | ₩11,266 | ₩11,433 | ₩11,024 | ₩11,105 | -1.43% | 50.2만 |
|---|
| 2026.09.15 | ₩11,118 | ₩11,333 | ₩11,118 | ₩11,239 | +1.09% | 44.1만 |
|---|
| 2026.09.14 | ₩11,158 | ₩11,239 | ₩11,064 | ₩11,165 | +0.06% | 32.8만 |
|---|
| 2026.09.11 | ₩11,386 | ₩11,453 | ₩11,158 | ₩11,279 | -0.94% | 43.7만 |
|---|
| 2026.09.10 | ₩11,118 | ₩11,252 | ₩11,064 | ₩11,158 | +0.36% | 35.6만 |
|---|
| 2026.09.09 | ₩11,172 | ₩11,412 | ₩10,863 | ₩11,131 | -0.36% | 31만 |
|---|
| 2026.09.08 | ₩11,467 | ₩11,500 | ₩11,024 | ₩11,145 | -2.81% | 34.5만 |
|---|
| 2026.09.04 | ₩11,199 | ₩11,587 | ₩11,199 | ₩11,467 | +2.40% | 40.9만 |
|---|
| 2026.09.03 | ₩11,172 | ₩11,272 | ₩10,957 | ₩11,118 | -0.48% | 52.4만 |
|---|
| 2026.09.02 | ₩10,944 | ₩11,225 | ₩10,836 | ₩11,145 | +1.84% | 42만 |
|---|
| 2026.09.01 | ₩10,729 | ₩10,930 | ₩10,729 | ₩10,823 | +0.87% | 30.2만 |
|---|
| 2026.08.31 | ₩10,807 | ₩10,977 | ₩10,689 | ₩10,890 | +0.77% | 39.7만 |
|---|
| 2026.08.28 | ₩10,823 | ₩11,118 | ₩10,803 | ₩10,810 | -0.12% | 38.1만 |
|---|
| 2026.08.27 | ₩10,662 | ₩10,971 | ₩10,582 | ₩10,595 | -0.63% | 41.5만 |
|---|
| 2026.08.26 | ₩11,199 | ₩11,199 | ₩10,555 | ₩10,622 | -5.15% | 33.3만 |
|---|
| 2026.08.25 | ₩11,199 | ₩11,252 | ₩10,964 | ₩11,252 | +0.48% | 32.4만 |
|---|
| 2026.08.24 | ₩10,850 | ₩11,225 | ₩10,838 | ₩11,212 | +3.34% | 47.4만 |
|---|
| 2026.08.21 | ₩10,716 | ₩11,038 | ₩10,689 | ₩10,917 | +1.88% | 50만 |
|---|
| 2026.08.20 | ₩10,447 | ₩10,662 | ₩10,327 | ₩10,595 | +1.41% | 46만 |
|---|
| 2026.08.19 | ₩10,421 | ₩10,595 | ₩10,421 | ₩10,488 | +0.64% | 29.8만 |
|---|
| 2026.08.18 | ₩10,287 | ₩10,461 | ₩10,139 | ₩10,407 | +1.17% | 28.8만 |
|---|
| 2026.08.17 | ₩10,018 | ₩10,307 | ₩9,991 | ₩10,287 | +2.68% | 41.9만 |
|---|
| 2026.08.14 | ₩10,179 | ₩10,193 | ₩9,911 | ₩9,978 | -1.98% | 32.7만 |
|---|
| 2026.08.13 | ₩9,763 | ₩10,233 | ₩9,763 | ₩10,152 | +3.98% | 54.9만 |
|---|
| 2026.08.12 | ₩9,321 | ₩9,770 | ₩9,294 | ₩9,763 | +4.75% | 41.7만 |
|---|
| 2026.08.11 | ₩9,133 | ₩9,348 | ₩8,865 | ₩9,267 | +1.47% | 95.2만 |
|---|
| 2026.08.10 | ₩9,951 | ₩10,059 | ₩9,777 | ₩9,831 | -1.21% | 43.4만 |
|---|
| 2026.08.07 | ₩9,978 | ₩10,112 | ₩9,683 | ₩9,951 | -0.27% | 28.7만 |
|---|
| 2026.08.06 | ₩9,831 | ₩10,025 | ₩9,770 | ₩9,978 | +1.50% | 30.7만 |
|---|
| 2026.08.05 | ₩9,991 | ₩9,991 | ₩9,670 | ₩9,710 | -2.82% | 42.8만 |
|---|
| 2026.08.04 | ₩10,139 | ₩10,179 | ₩9,904 | ₩9,951 | -1.85% | 29.2만 |
|---|
| 2026.08.03 | ₩10,391 | ₩10,391 | ₩9,965 | ₩10,206 | -1.78% | 41.2만 |
|---|
| 2026.07.31 | ₩10,059 | ₩10,213 | ₩10,005 | ₩10,206 | +1.47% | 29.6만 |
|---|
| 2026.07.30 | ₩9,911 | ₩10,159 | ₩9,837 | ₩10,112 | +2.03% | 23.3만 |
|---|
| 2026.07.29 | ₩10,112 | ₩10,159 | ₩9,871 | ₩9,924 | -1.86% | 23.4만 |
|---|
| 2026.07.28 | ₩9,991 | ₩10,146 | ₩9,844 | ₩10,112 | +1.21% | 38.1만 |
|---|
| 2026.07.27 | ₩10,287 | ₩10,313 | ₩9,898 | ₩10,005 | -2.74% | 36.4만 |
|---|
| 2026.07.24 | ₩10,246 | ₩10,427 | ₩10,206 | ₩10,273 | +0.26% | 37.6만 |
|---|
| 2026.07.23 | ₩9,911 | ₩10,233 | ₩9,911 | ₩10,233 | +3.25% | 42.8만 |
|---|
| 2026.07.22 | ₩10,045 | ₩10,112 | ₩9,759 | ₩10,032 | -0.13% | 27.9만 |
|---|
| 2026.07.21 | ₩9,603 | ₩10,173 | ₩9,603 | ₩10,059 | +4.75% | 36.6만 |
|---|
| 2026.07.20 | ₩9,415 | ₩9,784 | ₩9,267 | ₩9,616 | +2.14% | 32.7만 |
|---|
| 2026.07.17 | ₩9,576 | ₩9,576 | ₩9,375 | ₩9,428 | -1.54% | 29.2만 |
|---|
| 2026.07.16 | ₩9,763 | ₩9,871 | ₩9,549 | ₩9,723 | -0.41% | 29.6만 |
|---|
| 2026.07.15 | ₩9,656 | ₩9,784 | ₩9,549 | ₩9,777 | +1.25% | 32.8만 |
|---|
| 2026.07.14 | ₩9,482 | ₩9,871 | ₩9,482 | ₩9,629 | +1.56% | 35.3만 |
|---|
| 2026.07.13 | ₩9,294 | ₩9,582 | ₩9,066 | ₩9,482 | +2.02% | 43.1만 |
|---|
| 2026.07.10 | ₩9,053 | ₩9,348 | ₩9,053 | ₩9,321 | +2.96% | 33만 |
|---|
| 2026.07.09 | ₩9,294 | ₩9,308 | ₩8,959 | ₩9,039 | -2.74% | 40.3만 |
|---|
| 2026.07.08 | ₩9,173 | ₩9,348 | ₩9,106 | ₩9,254 | +0.88% | 36만 |
|---|
| 2026.07.07 | ₩9,120 | ₩9,214 | ₩8,979 | ₩9,093 | -0.29% | 61.6만 |
|---|
| 2026.07.06 | ₩9,240 | ₩9,368 | ₩8,945 | ₩9,173 | -0.73% | 43.7만 |
|---|
| 2026.07.02 | ₩8,865 | ₩9,126 | ₩8,791 | ₩8,852 | -0.15% | 43.7만 |
|---|
| 2026.07.01 | ₩8,892 | ₩8,905 | ₩8,717 | ₩8,744 | -1.66% | 51.8만 |
|---|
| 2026.06.30 | ₩9,093 | ₩9,133 | ₩8,630 | ₩8,717 | -4.13% | 61.8만 |
|---|
| 2026.06.29 | ₩8,878 | ₩9,308 | ₩8,845 | ₩9,086 | +2.34% | 70.1만 |
|---|
| 2026.06.26 | ₩9,254 | ₩9,415 | ₩8,865 | ₩9,147 | -1.16% | 194.2만 |
|---|
| 2026.06.25 | ₩9,723 | ₩9,777 | ₩9,227 | ₩9,334 | -4.00% | 47.9만 |
|---|
| 2026.06.24 | ₩10,105 | ₩10,126 | ₩9,737 | ₩9,750 | -3.52% | 39.2만 |
|---|
| 2026.06.23 | ₩10,099 | ₩10,307 | ₩10,072 | ₩10,166 | +0.66% | 36.5만 |
|---|
| 2026.06.22 | ₩10,126 | ₩10,233 | ₩9,898 | ₩10,059 | -0.66% | 70.9만 |
|---|
| 2026.06.18 | ₩10,059 | ₩10,146 | ₩9,650 | ₩9,898 | -1.60% | 71.7만 |
|---|
| 2026.06.17 | ₩10,193 | ₩10,354 | ₩9,831 | ₩10,005 | -1.84% | 60.1만 |
|---|
| 2026.06.16 | ₩10,112 | ₩10,434 | ₩10,025 | ₩10,219 | +1.06% | 57.5만 |
|---|
| 2026.06.15 | ₩10,675 | ₩10,675 | ₩10,065 | ₩10,152 | -4.90% | 54.7만 |
|---|
| 2026.06.12 | ₩9,938 | ₩10,327 | ₩9,938 | ₩10,300 | +3.64% | 34.6만 |
|---|
| 2026.06.11 | ₩9,871 | ₩10,032 | ₩9,837 | ₩9,857 | -0.14% | 38.3만 |
|---|
| 2026.06.10 | ₩9,790 | ₩9,965 | ₩9,603 | ₩9,790 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩9,804 | ₩9,965 | ₩9,676 | ₩9,804 | 0.00% | 47.6만 |
|---|
| 2026.06.08 | ₩9,683 | ₩9,831 | ₩9,562 | ₩9,696 | +0.14% | 39.2만 |
|---|
| 2026.06.05 | ₩9,723 | ₩9,884 | ₩9,656 | ₩9,670 | -0.55% | 32.9만 |
|---|
| 2026.06.04 | ₩9,844 | ₩10,032 | ₩9,737 | ₩9,750 | -0.95% | 46.1만 |
|---|
| 2026.06.03 | ₩10,582 | ₩10,702 | ₩9,790 | ₩9,804 | -7.35% | 60만 |
|---|
| 2026.06.02 | ₩10,313 | ₩10,890 | ₩10,186 | ₩10,595 | +2.73% | 163.2만 |
|---|
| 2026.06.01 | ₩10,056 | ₩10,287 | ₩9,951 | ₩10,246 | +1.89% | 62.2만 |
|---|
| 2026.05.29 | ₩10,233 | ₩10,354 | ₩10,032 | ₩10,152 | -0.79% | 56.8만 |
|---|
| 2026.05.28 | ₩10,783 | ₩11,266 | ₩10,226 | ₩10,300 | -4.48% | 96.7만 |
|---|
| 2026.05.27 | ₩11,239 | ₩11,266 | ₩10,857 | ₩10,917 | -2.86% | 61.4만 |
|---|
| 2026.05.26 | ₩11,064 | ₩11,299 | ₩10,850 | ₩11,225 | +1.45% | 84.9만 |
|---|
| 2026.05.22 | ₩11,105 | ₩11,131 | ₩10,662 | ₩10,756 | -3.14% | 47.5만 |
|---|
| 2026.05.21 | ₩10,971 | ₩11,138 | ₩10,722 | ₩11,105 | +1.22% | 59.9만 |
|---|
| 2026.05.20 | ₩10,957 | ₩11,225 | ₩10,870 | ₩10,997 | +0.37% | 51.9만 |
|---|
| 2026.05.19 | ₩10,716 | ₩10,991 | ₩10,421 | ₩10,944 | +2.13% | 68만 |
|---|
| 2026.05.18 | ₩10,937 | ₩11,131 | ₩10,529 | ₩10,622 | -2.88% | 97.9만 |
|---|
| 2026.05.15 | ₩11,011 | ₩11,373 | ₩10,830 | ₩10,984 | -0.24% | 120.5만 |
|---|
| 2026.05.14 | ₩11,239 | ₩11,346 | ₩10,769 | ₩11,091 | -1.31% | 73.4만 |
|---|
| 2026.05.13 | ₩11,668 | ₩12,003 | ₩10,555 | ₩11,078 | -5.06% | 105.2만 |
|---|
| 2026.05.12 | ₩11,038 | ₩11,628 | ₩10,126 | ₩11,587 | +4.98% | 157.5만 |
|---|
| 2026.05.11 | ₩10,515 | ₩10,649 | ₩10,260 | ₩10,313 | -1.91% | 51만 |
|---|
| 2026.05.08 | ₩10,662 | ₩10,662 | ₩10,414 | ₩10,515 | -1.38% | 39.8만 |
|---|
| 2026.05.07 | ₩10,582 | ₩10,635 | ₩10,454 | ₩10,555 | -0.25% | 45.3만 |
|---|
| 2026.05.06 | ₩10,729 | ₩10,796 | ₩10,354 | ₩10,488 | -2.25% | 42.9만 |
|---|
| 2026.05.05 | ₩10,112 | ₩10,689 | ₩10,112 | ₩10,635 | +5.17% | 45.7만 |
|---|
| 2026.05.04 | ₩10,287 | ₩10,348 | ₩9,938 | ₩10,018 | -2.61% | 35.2만 |
|---|
| 2026.05.01 | ₩10,287 | ₩10,407 | ₩10,045 | ₩10,354 | +0.65% | 55.7만 |
|---|
| 2026.04.30 | ₩10,193 | ₩10,380 | ₩10,065 | ₩10,273 | +0.79% | 34.3만 |
|---|
| 2026.04.29 | ₩10,260 | ₩10,280 | ₩10,025 | ₩10,193 | -0.65% | 30.5만 |
|---|
| 2026.04.28 | ₩10,152 | ₩10,320 | ₩10,021 | ₩10,313 | +1.59% | 31.7만 |
|---|
| 2026.04.27 | ₩9,656 | ₩10,146 | ₩9,656 | ₩10,139 | +5.00% | 76.4만 |
|---|
| 2026.04.24 | ₩9,763 | ₩9,831 | ₩9,589 | ₩9,616 | -1.51% | 36.5만 |
|---|
| 2026.04.23 | ₩9,831 | ₩9,904 | ₩9,690 | ₩9,723 | -1.09% | 29.6만 |
|---|
| 2026.04.22 | ₩9,844 | ₩9,844 | ₩9,515 | ₩9,817 | -0.27% | 37만 |
|---|
| 2026.04.21 | ₩10,528 | ₩10,582 | ₩9,737 | ₩9,777 | -7.13% | 44.8만 |
|---|
| 2026.04.20 | ₩10,515 | ₩10,515 | ₩10,233 | ₩10,447 | -0.64% | 49.9만 |
|---|
| 2026.04.17 | ₩10,528 | ₩10,629 | ₩10,394 | ₩10,595 | +0.64% | 40.5만 |
|---|
| 2026.04.16 | ₩10,287 | ₩10,434 | ₩10,179 | ₩10,407 | +1.17% | 49.6만 |
|---|
| 2026.04.15 | ₩10,072 | ₩10,307 | ₩10,032 | ₩10,273 | +2.00% | 44.2만 |
|---|
| 2026.04.14 | ₩10,032 | ₩10,266 | ₩9,924 | ₩10,112 | +0.80% | 61.2만 |
|---|
| 2026.04.13 | ₩9,817 | ₩10,112 | ₩9,797 | ₩10,085 | +2.73% | 48만 |
|---|
| 2026.04.10 | ₩10,018 | ₩10,018 | ₩9,723 | ₩9,777 | -2.41% | 38만 |
|---|
| 2026.04.09 | ₩10,112 | ₩10,152 | ₩9,924 | ₩9,991 | -1.19% | 34.3만 |
|---|
| 2026.04.08 | ₩9,965 | ₩10,166 | ₩9,898 | ₩10,112 | +1.48% | 54.8만 |
|---|
| 2026.04.07 | ₩9,643 | ₩9,750 | ₩9,502 | ₩9,710 | +0.70% | 57.7만 |
|---|
| 2026.04.06 | ₩9,723 | ₩9,723 | ₩9,509 | ₩9,643 | -0.83% | 31.9만 |
|---|
| 2026.04.02 | ₩9,375 | ₩9,810 | ₩9,308 | ₩9,777 | +4.29% | 61.8만 |
|---|
| 2026.04.01 | ₩9,576 | ₩9,703 | ₩9,455 | ₩9,576 | 0.00% | 55.5만 |
|---|
| 2026.03.31 | ₩9,281 | ₩9,522 | ₩9,080 | ₩9,495 | +2.31% | 44.9만 |
|---|
| 2026.03.30 | ₩9,173 | ₩9,348 | ₩9,026 | ₩9,227 | +0.58% | 54.2만 |
|---|
| 2026.03.27 | ₩9,053 | ₩9,160 | ₩8,986 | ₩9,080 | +0.30% | 45.8만 |
|---|
| 2026.03.26 | ₩9,240 | ₩9,442 | ₩9,147 | ₩9,173 | -0.73% | 44.1만 |
|---|
| 2026.03.25 | ₩9,696 | ₩9,777 | ₩9,267 | ₩9,334 | -3.73% | 47.5만 |
|---|
| 2026.03.24 | ₩9,187 | ₩9,636 | ₩9,160 | ₩9,549 | +3.94% | 72.1만 |
|---|
| 2026.03.23 | ₩9,147 | ₩9,388 | ₩9,066 | ₩9,308 | +1.76% | 66.1만 |
|---|
| 2026.03.20 | ₩9,562 | ₩9,616 | ₩8,986 | ₩9,106 | -4.77% | 87.4만 |
|---|
| 2026.03.19 | ₩9,194 | ₩9,569 | ₩9,039 | ₩9,482 | +3.14% | 69.5만 |
|---|
| 2026.03.18 | ₩9,308 | ₩9,515 | ₩9,297 | ₩9,375 | +0.72% | 56.4만 |
|---|
| 2026.03.17 | ₩9,334 | ₩9,448 | ₩9,187 | ₩9,308 | -0.29% | 55.8만 |
|---|
| 2026.03.16 | ₩9,227 | ₩9,411 | ₩9,173 | ₩9,334 | +1.16% | 87.3만 |
|---|
| 2026.03.13 | ₩9,442 | ₩9,617 | ₩8,842 | ₩9,160 | -2.98% | 210.3만 |
|---|
| 2026.03.12 | ₩9,536 | ₩9,717 | ₩9,388 | ₩9,435 | -1.05% | 90.7만 |
|---|
| 2026.03.11 | ₩10,280 | ₩10,804 | ₩9,562 | ₩9,676 | -5.87% | 145.3만 |
|---|
| 2026.03.10 | ₩11,051 | ₩11,507 | ₩10,917 | ₩11,199 | +1.33% | 80.2만 |
|---|
| 2026.03.09 | ₩11,038 | ₩11,185 | ₩10,649 | ₩11,051 | +0.12% | 69.1만 |
|---|
| 2026.03.06 | ₩11,291 | ₩11,439 | ₩11,064 | ₩11,212 | -0.70% | 61.6만 |
|---|
| 2026.03.05 | ₩12,245 | ₩12,312 | ₩11,541 | ₩11,655 | -4.82% | 81.6만 |
|---|
| 2026.03.04 | ₩12,245 | ₩12,385 | ₩11,876 | ₩12,338 | +0.77% | 47.5만 |
|---|
| 2026.03.03 | ₩12,325 | ₩12,352 | ₩11,748 | ₩12,218 | -0.87% | 59.5만 |
|---|
| 2026.03.02 | ₩12,298 | ₩12,526 | ₩12,003 | ₩12,499 | +1.64% | 47.7만 |
|---|
| 2026.02.27 | ₩12,258 | ₩12,593 | ₩12,191 | ₩12,540 | +2.30% | 65.4만 |
|---|
| 2026.02.26 | ₩12,164 | ₩12,466 | ₩11,815 | ₩12,432 | +2.21% | 54.8만 |
|---|
| 2026.02.25 | ₩12,338 | ₩12,446 | ₩12,003 | ₩12,204 | -1.09% | 35.5만 |
|---|
| 2026.02.24 | ₩12,379 | ₩12,593 | ₩12,198 | ₩12,432 | +0.43% | 53만 |
|---|
| 2026.02.23 | ₩12,218 | ₩12,365 | ₩11,829 | ₩12,298 | +0.66% | 82.2만 |
|---|
| 2026.02.20 | ₩12,057 | ₩12,566 | ₩11,842 | ₩12,473 | +3.45% | 72.6만 |
|---|
| 2026.02.19 | ₩11,748 | ₩12,124 | ₩11,507 | ₩12,110 | +3.08% | 50.4만 |
|---|
| 2026.02.18 | ₩11,587 | ₩11,990 | ₩11,587 | ₩11,976 | +3.36% | 55.4만 |
|---|
| 2026.02.17 | ₩11,292 | ₩11,581 | ₩11,044 | ₩11,494 | +1.78% | 54.8만 |
|---|
| 2026.02.13 | ₩11,252 | ₩11,547 | ₩10,981 | ₩11,373 | +1.07% | 60.8만 |
|---|
| 2026.02.12 | ₩11,976 | ₩12,070 | ₩11,199 | ₩11,333 | -5.38% | 87.3만 |
|---|
| 2026.02.11 | ₩11,815 | ₩12,258 | ₩11,789 | ₩12,084 | +2.27% | 73.1만 |
|---|
| 2026.02.10 | ₩11,748 | ₩11,903 | ₩11,453 | ₩11,842 | +0.80% | 63.7만 |
|---|
| 2026.02.09 | ₩11,762 | ₩12,097 | ₩11,413 | ₩11,896 | +1.14% | 72.2만 |
|---|
| 2026.02.06 | ₩10,729 | ₩11,701 | ₩10,716 | ₩11,681 | +8.88% | 75.5만 |
|---|
| 2026.02.05 | ₩11,212 | ₩11,319 | ₩10,789 | ₩10,823 | -3.47% | 78.3만 |
|---|
| 2026.02.04 | ₩11,601 | ₩11,695 | ₩11,118 | ₩11,279 | -2.77% | 59.2만 |
|---|
| 2026.02.03 | ₩11,802 | ₩11,815 | ₩11,306 | ₩11,601 | -1.70% | 54.2만 |
|---|
| 2026.02.02 | ₩11,252 | ₩11,802 | ₩11,078 | ₩11,802 | +4.89% | 86.3만 |
|---|
| 2026.01.30 | ₩11,373 | ₩11,534 | ₩11,011 | ₩11,373 | 0.00% | 70.8만 |
|---|
| 2026.01.29 | ₩11,172 | ₩11,480 | ₩10,917 | ₩11,373 | +1.80% | 74.4만 |
|---|
| 2026.01.28 | ₩11,209 | ₩11,789 | ₩11,078 | ₩11,292 | +0.74% | 104.3만 |
|---|
| 2026.01.27 | ₩10,541 | ₩11,095 | ₩10,541 | ₩10,890 | +3.31% | 81만 |
|---|
| 2026.01.26 | ₩10,903 | ₩10,930 | ₩10,371 | ₩10,541 | -3.32% | 76.2만 |
|---|
| 2026.01.23 | ₩11,105 | ₩11,233 | ₩10,743 | ₩10,944 | -1.45% | 118.8만 |
|---|
| 2026.01.22 | ₩9,643 | ₩12,298 | ₩9,556 | ₩11,145 | +15.58% | 495.1만 |
|---|
| 2026.01.21 | ₩9,361 | ₩9,639 | ₩9,308 | ₩9,576 | +2.29% | 41.3만 |
|---|
| 2026.01.20 | ₩8,919 | ₩9,281 | ₩8,825 | ₩9,254 | +3.76% | 29.4만 |
|---|
| 2026.01.16 | ₩9,401 | ₩9,401 | ₩8,932 | ₩8,986 | -4.42% | 38만 |
|---|
| 2026.01.15 | ₩9,160 | ₩9,422 | ₩9,093 | ₩9,401 | +2.64% | 28.4만 |
|---|
| 2026.01.14 | ₩9,160 | ₩9,375 | ₩9,106 | ₩9,147 | -0.15% | 40.5만 |
|---|
| 2026.01.13 | ₩9,200 | ₩9,388 | ₩9,106 | ₩9,120 | -0.87% | 20.2만 |
|---|
| 2026.01.12 | ₩9,066 | ₩9,308 | ₩8,892 | ₩9,187 | +1.33% | 27.1만 |
|---|
| 2026.01.09 | ₩9,187 | ₩9,281 | ₩8,959 | ₩9,147 | -0.44% | 26.9만 |
|---|
| 2026.01.08 | ₩9,294 | ₩9,321 | ₩9,067 | ₩9,187 | -1.15% | 29만 |
|---|
| 2026.01.07 | ₩9,106 | ₩9,308 | ₩8,972 | ₩9,254 | +1.62% | 48.4만 |
|---|
| 2026.01.06 | ₩8,852 | ₩9,240 | ₩8,825 | ₩9,053 | +2.27% | 42.2만 |
|---|
| 2026.01.05 | ₩8,959 | ₩9,180 | ₩8,905 | ₩8,919 | -0.45% | 35.3만 |
|---|
| 2026.01.02 | ₩9,227 | ₩9,442 | ₩8,825 | ₩8,959 | -2.91% | 25.4만 |
|---|
| 2025.12.31 | ₩9,240 | ₩9,240 | ₩9,133 | ₩9,227 | -0.15% | 11.5만 |
|---|
| 2025.12.30 | ₩9,442 | ₩9,442 | ₩9,200 | ₩9,240 | -2.13% | 18.1만 |
|---|
| 2025.12.29 | ₩9,267 | ₩9,509 | ₩9,267 | ₩9,455 | +2.03% | 28.2만 |
|---|
| 2025.12.26 | ₩9,267 | ₩9,334 | ₩9,187 | ₩9,267 | 0.00% | 24.6만 |
|---|
| 2025.12.24 | ₩9,321 | ₩9,495 | ₩9,267 | ₩9,334 | +0.14% | 19.8만 |
|---|
| 2025.12.23 | ₩9,562 | ₩9,589 | ₩9,388 | ₩9,401 | -1.68% | 19.8만 |
|---|
| 2025.12.22 | ₩9,375 | ₩9,670 | ₩9,368 | ₩9,576 | +2.15% | 28.7만 |
|---|
| 2025.12.19 | ₩9,683 | ₩9,683 | ₩9,247 | ₩9,308 | -3.88% | 41.1만 |
|---|
| 2025.12.18 | ₩9,777 | ₩9,831 | ₩9,683 | ₩9,750 | -0.27% | 20.2만 |
|---|
| 2025.12.17 | ₩9,911 | ₩9,919 | ₩9,455 | ₩9,737 | -1.76% | 21.7만 |
|---|
| 2025.12.16 | ₩9,911 | ₩9,945 | ₩9,723 | ₩9,831 | -0.81% | 27.2만 |
|---|
| 2025.12.15 | ₩9,643 | ₩9,924 | ₩9,629 | ₩9,911 | +2.78% | 32.3만 |
|---|
| 2025.12.12 | ₩9,562 | ₩9,777 | ₩9,495 | ₩9,589 | +0.28% | 29.7만 |
|---|
| 2025.12.11 | ₩9,804 | ₩9,804 | ₩9,442 | ₩9,482 | -3.28% | 26만 |
|---|
| 2025.12.10 | ₩9,603 | ₩9,891 | ₩9,576 | ₩9,790 | +1.96% | 38.9만 |
|---|
| 2025.12.09 | ₩9,603 | ₩9,710 | ₩9,546 | ₩9,589 | -0.14% | 22.6만 |
|---|
| 2025.12.08 | ₩9,603 | ₩9,723 | ₩9,468 | ₩9,656 | +0.56% | 31.8만 |
|---|
| 2025.12.05 | ₩9,629 | ₩9,676 | ₩9,522 | ₩9,603 | -0.28% | 20.5만 |
|---|
| 2025.12.04 | ₩9,442 | ₩9,650 | ₩9,388 | ₩9,643 | +2.13% | 34.4만 |
|---|
| 2025.12.03 | ₩9,388 | ₩9,696 | ₩9,388 | ₩9,442 | +0.57% | 40.1만 |
|---|
| 2025.12.02 | ₩9,509 | ₩9,656 | ₩9,254 | ₩9,348 | -1.69% | 23.7만 |
|---|
| 2025.12.01 | ₩9,281 | ₩9,643 | ₩9,267 | ₩9,468 | +2.02% | 34만 |
|---|
| 2025.11.28 | ₩9,509 | ₩9,509 | ₩9,375 | ₩9,415 | -0.99% | 12.9만 |
|---|
| 2025.11.26 | ₩9,549 | ₩9,643 | ₩9,375 | ₩9,509 | -0.42% | 36.2만 |
|---|
| 2025.11.25 | ₩9,285 | ₩9,690 | ₩9,285 | ₩9,576 | +3.13% | 45.5만 |
|---|
| 2025.11.24 | ₩9,053 | ₩9,456 | ₩9,046 | ₩9,401 | +3.85% | 42.5만 |
|---|
| 2025.11.21 | ₩8,717 | ₩9,240 | ₩8,664 | ₩9,120 | +4.62% | 38.9만 |
|---|
| 2025.11.20 | ₩8,852 | ₩9,019 | ₩8,650 | ₩8,717 | -1.52% | 28.6만 |
|---|
| 2025.11.19 | ₩8,664 | ₩8,852 | ₩8,617 | ₩8,811 | +1.70% | 28.2만 |
|---|
| 2025.11.18 | ₩8,878 | ₩8,919 | ₩8,570 | ₩8,758 | -1.36% | 40.4만 |
|---|
| 2025.11.17 | ₩8,717 | ₩9,388 | ₩8,691 | ₩8,919 | +2.31% | 65.3만 |
|---|
| 2025.11.14 | ₩8,489 | ₩8,704 | ₩8,396 | ₩8,691 | +2.37% | 25.5만 |
|---|
| 2025.11.13 | ₩8,650 | ₩8,738 | ₩8,328 | ₩8,624 | -0.31% | 29만 |
|---|
| 2025.11.12 | ₩8,436 | ₩8,798 | ₩8,342 | ₩8,650 | +2.54% | 29.5만 |
|---|
| 2025.11.11 | ₩8,436 | ₩8,758 | ₩8,342 | ₩8,436 | 0.00% | 48.3만 |
|---|
| 2025.11.10 | ₩8,168 | ₩8,771 | ₩8,154 | ₩8,530 | +4.43% | 111.4만 |
|---|
| 2025.11.07 | ₩7,001 | ₩7,819 | ₩6,961 | ₩7,805 | +11.49% | 73.4만 |
|---|
| 2025.11.06 | ₩6,679 | ₩6,679 | ₩6,491 | ₩6,612 | -1.00% | 12.8만 |
|---|
| 2025.11.05 | ₩6,384 | ₩6,679 | ₩6,370 | ₩6,679 | +4.62% | 12.6만 |
|---|
| 2025.11.04 | ₩6,424 | ₩6,458 | ₩6,310 | ₩6,344 | -1.25% | 12.2만 |
|---|
| 2025.11.03 | ₩6,639 | ₩6,699 | ₩6,518 | ₩6,531 | -1.62% | 14.1만 |
|---|
| 2025.10.31 | ₩6,545 | ₩6,659 | ₩6,451 | ₩6,639 | +1.43% | 11.3만 |
|---|
| 2025.10.30 | ₩6,545 | ₩6,645 | ₩6,505 | ₩6,545 | 0.00% | 11.9만 |
|---|
| 2025.10.29 | ₩6,451 | ₩6,739 | ₩6,451 | ₩6,545 | +1.46% | 22만 |
|---|
| 2025.10.28 | ₩6,384 | ₩6,518 | ₩6,370 | ₩6,437 | +0.84% | 11.7만 |
|---|
| 2025.10.27 | ₩6,505 | ₩6,505 | ₩6,411 | ₩6,411 | -1.44% | 10.6만 |
|---|
| 2025.10.24 | ₩6,518 | ₩6,612 | ₩6,424 | ₩6,478 | -0.62% | 10.9만 |
|---|
| 2025.10.23 | ₩6,464 | ₩6,558 | ₩6,411 | ₩6,464 | 0.00% | 9.1만 |
|---|
| 2025.10.22 | ₩6,437 | ₩6,505 | ₩6,387 | ₩6,424 | -0.21% | 10.2만 |
|---|
| 2025.10.21 | ₩6,518 | ₩6,518 | ₩6,310 | ₩6,437 | -1.23% | 18.6만 |
|---|
| 2025.10.20 | ₩6,464 | ₩6,632 | ₩6,451 | ₩6,518 | +0.83% | 13.1만 |
|---|
| 2025.10.17 | ₩6,585 | ₩6,652 | ₩6,437 | ₩6,451 | -2.04% | 14.5만 |
|---|
| 2025.10.16 | ₩6,639 | ₩6,773 | ₩6,545 | ₩6,598 | -0.61% | 17.1만 |
|---|
| 2025.10.15 | ₩6,505 | ₩6,719 | ₩6,505 | ₩6,545 | +0.62% | 16만 |
|---|
| 2025.10.14 | ₩6,250 | ₩6,525 | ₩6,205 | ₩6,505 | +4.08% | 16.6만 |
|---|
| 2025.10.13 | ₩6,209 | ₩6,384 | ₩6,193 | ₩6,344 | +2.16% | 15.1만 |
|---|
| 2025.10.10 | ₩6,437 | ₩6,558 | ₩6,089 | ₩6,116 | -5.00% | 22.9만 |
|---|