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 | ₩11,544 | ₩11,597 | ₩11,042 | ₩11,142 | -3.48% | 33.2만 |
| 2026.10.08 | ₩11,182 | ₩11,550 | ₩11,182 | ₩11,517 | +2.99% | 36.6만 |
| 2026.10.07 | ₩11,276 | ₩11,430 | ₩11,142 | ₩11,182 | -0.83% | 30.6만 |
| 2026.10.06 | ₩11,423 | ₩11,457 | ₩11,155 | ₩11,263 | -1.41% | 38.6만 |
| 2026.10.05 | ₩11,316 | ₩11,584 | ₩11,115 | ₩11,423 | +0.95% | 58.1만 |
| 2026.10.02 | ₩11,196 | ₩11,316 | ₩11,075 | ₩11,289 | +0.84% | 31만 |
| 2026.10.01 | ₩10,740 | ₩11,370 | ₩10,687 | ₩11,263 | +4.86% | 44.8만 |
| 2026.09.30 | ₩10,834 | ₩11,021 | ₩10,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,740 |
| -0.87% |
| 39.1만 |
| 2026.09.29 | ₩10,727 | ₩10,807 | ₩10,673 | ₩10,754 | +0.25% | 26만 |
|---|
| 2026.09.28 | ₩10,713 | ₩10,847 | ₩10,566 | ₩10,727 | +0.13% | 30.4만 |
|---|
| 2026.09.25 | ₩10,901 | ₩10,928 | ₩10,646 | ₩10,727 | -1.60% | 32.3만 |
|---|
| 2026.09.24 | ₩11,008 | ₩11,169 | ₩10,874 | ₩10,914 | -0.85% | 37만 |
|---|
| 2026.09.23 | ₩11,209 | ₩11,370 | ₩10,814 | ₩11,008 | -1.79% | 28.4만 |
|---|
| 2026.09.22 | ₩11,343 | ₩11,356 | ₩11,035 | ₩11,222 | -1.06% | 53.8만 |
|---|
| 2026.09.21 | ₩11,316 | ₩11,597 | ₩11,142 | ₩11,410 | +0.83% | 52.8만 |
|---|
| 2026.09.18 | ₩11,222 | ₩11,263 | ₩11,095 | ₩11,222 | 0.00% | 109.3만 |
|---|
| 2026.09.17 | ₩11,196 | ₩11,504 | ₩11,142 | ₩11,263 | +0.60% | 63.1만 |
|---|
| 2026.09.16 | ₩11,249 | ₩11,417 | ₩11,008 | ₩11,088 | -1.43% | 50.2만 |
|---|
| 2026.09.15 | ₩11,102 | ₩11,316 | ₩11,102 | ₩11,222 | +1.09% | 44.1만 |
|---|
| 2026.09.14 | ₩11,142 | ₩11,222 | ₩11,048 | ₩11,149 | +0.06% | 32.8만 |
|---|
| 2026.09.11 | ₩11,370 | ₩11,437 | ₩11,142 | ₩11,263 | -0.94% | 43.7만 |
|---|
| 2026.09.10 | ₩11,102 | ₩11,236 | ₩11,048 | ₩11,142 | +0.36% | 35.6만 |
|---|
| 2026.09.09 | ₩11,155 | ₩11,395 | ₩10,847 | ₩11,115 | -0.36% | 31만 |
|---|
| 2026.09.08 | ₩11,450 | ₩11,483 | ₩11,008 | ₩11,129 | -2.81% | 34.5만 |
|---|
| 2026.09.04 | ₩11,182 | ₩11,571 | ₩11,182 | ₩11,450 | +2.40% | 40.9만 |
|---|
| 2026.09.03 | ₩11,155 | ₩11,256 | ₩10,941 | ₩11,102 | -0.48% | 52.4만 |
|---|
| 2026.09.02 | ₩10,928 | ₩11,209 | ₩10,821 | ₩11,129 | +1.84% | 42만 |
|---|
| 2026.09.01 | ₩10,713 | ₩10,914 | ₩10,713 | ₩10,807 | +0.87% | 30.2만 |
|---|
| 2026.08.31 | ₩10,791 | ₩10,961 | ₩10,673 | ₩10,874 | +0.77% | 39.7만 |
|---|
| 2026.08.28 | ₩10,807 | ₩11,102 | ₩10,787 | ₩10,794 | -0.12% | 38.1만 |
|---|
| 2026.08.27 | ₩10,646 | ₩10,954 | ₩10,566 | ₩10,580 | -0.63% | 41.5만 |
|---|
| 2026.08.26 | ₩11,182 | ₩11,182 | ₩10,539 | ₩10,606 | -5.15% | 33.3만 |
|---|
| 2026.08.25 | ₩11,182 | ₩11,236 | ₩10,948 | ₩11,236 | +0.48% | 32.4만 |
|---|
| 2026.08.24 | ₩10,834 | ₩11,209 | ₩10,822 | ₩11,196 | +3.34% | 47.4만 |
|---|
| 2026.08.21 | ₩10,700 | ₩11,021 | ₩10,673 | ₩10,901 | +1.88% | 50만 |
|---|
| 2026.08.20 | ₩10,432 | ₩10,646 | ₩10,312 | ₩10,580 | +1.41% | 46만 |
|---|
| 2026.08.19 | ₩10,405 | ₩10,580 | ₩10,405 | ₩10,472 | +0.64% | 29.8만 |
|---|
| 2026.08.18 | ₩10,272 | ₩10,446 | ₩10,124 | ₩10,392 | +1.17% | 28.8만 |
|---|
| 2026.08.17 | ₩10,004 | ₩10,292 | ₩9,977 | ₩10,272 | +2.68% | 41.9만 |
|---|
| 2026.08.14 | ₩10,164 | ₩10,178 | ₩9,897 | ₩9,963 | -1.98% | 32.7만 |
|---|
| 2026.08.13 | ₩9,749 | ₩10,218 | ₩9,749 | ₩10,138 | +3.98% | 54.9만 |
|---|
| 2026.08.12 | ₩9,307 | ₩9,756 | ₩9,281 | ₩9,749 | +4.75% | 41.7만 |
|---|
| 2026.08.11 | ₩9,120 | ₩9,334 | ₩8,852 | ₩9,254 | +1.47% | 95.2만 |
|---|
| 2026.08.10 | ₩9,937 | ₩10,044 | ₩9,763 | ₩9,816 | -1.21% | 43.4만 |
|---|
| 2026.08.07 | ₩9,963 | ₩10,097 | ₩9,669 | ₩9,937 | -0.27% | 28.7만 |
|---|
| 2026.08.06 | ₩9,816 | ₩10,010 | ₩9,756 | ₩9,963 | +1.50% | 30.7만 |
|---|
| 2026.08.05 | ₩9,977 | ₩9,977 | ₩9,655 | ₩9,696 | -2.82% | 42.8만 |
|---|
| 2026.08.04 | ₩10,124 | ₩10,164 | ₩9,890 | ₩9,937 | -1.85% | 29.2만 |
|---|
| 2026.08.03 | ₩10,376 | ₩10,376 | ₩9,950 | ₩10,191 | -1.78% | 41.2만 |
|---|
| 2026.07.31 | ₩10,044 | ₩10,198 | ₩9,990 | ₩10,191 | +1.47% | 29.6만 |
|---|
| 2026.07.30 | ₩9,897 | ₩10,144 | ₩9,823 | ₩10,097 | +2.03% | 23.3만 |
|---|
| 2026.07.29 | ₩10,097 | ₩10,144 | ₩9,856 | ₩9,910 | -1.86% | 23.4만 |
|---|
| 2026.07.28 | ₩9,977 | ₩10,131 | ₩9,830 | ₩10,097 | +1.21% | 38.1만 |
|---|
| 2026.07.27 | ₩10,272 | ₩10,298 | ₩9,883 | ₩9,990 | -2.74% | 36.4만 |
|---|
| 2026.07.24 | ₩10,231 | ₩10,412 | ₩10,191 | ₩10,258 | +0.26% | 37.6만 |
|---|
| 2026.07.23 | ₩9,897 | ₩10,218 | ₩9,897 | ₩10,218 | +3.25% | 42.8만 |
|---|
| 2026.07.22 | ₩10,030 | ₩10,097 | ₩9,745 | ₩10,017 | -0.13% | 27.9만 |
|---|
| 2026.07.21 | ₩9,589 | ₩10,158 | ₩9,589 | ₩10,044 | +4.75% | 36.6만 |
|---|
| 2026.07.20 | ₩9,401 | ₩9,769 | ₩9,254 | ₩9,602 | +2.14% | 32.7만 |
|---|
| 2026.07.17 | ₩9,562 | ₩9,562 | ₩9,361 | ₩9,414 | -1.54% | 29.2만 |
|---|
| 2026.07.16 | ₩9,749 | ₩9,856 | ₩9,535 | ₩9,709 | -0.41% | 29.6만 |
|---|
| 2026.07.15 | ₩9,642 | ₩9,769 | ₩9,535 | ₩9,763 | +1.25% | 32.8만 |
|---|
| 2026.07.14 | ₩9,468 | ₩9,856 | ₩9,468 | ₩9,615 | +1.56% | 35.3만 |
|---|
| 2026.07.13 | ₩9,281 | ₩9,568 | ₩9,053 | ₩9,468 | +2.02% | 43.1만 |
|---|
| 2026.07.10 | ₩9,039 | ₩9,334 | ₩9,039 | ₩9,307 | +2.96% | 33만 |
|---|
| 2026.07.09 | ₩9,281 | ₩9,294 | ₩8,946 | ₩9,026 | -2.74% | 40.3만 |
|---|
| 2026.07.08 | ₩9,160 | ₩9,334 | ₩9,093 | ₩9,240 | +0.88% | 36만 |
|---|
| 2026.07.07 | ₩9,106 | ₩9,200 | ₩8,966 | ₩9,080 | -0.29% | 61.6만 |
|---|
| 2026.07.06 | ₩9,227 | ₩9,354 | ₩8,932 | ₩9,160 | -0.73% | 43.7만 |
|---|
| 2026.07.02 | ₩8,852 | ₩9,113 | ₩8,778 | ₩8,839 | -0.15% | 43.7만 |
|---|
| 2026.07.01 | ₩8,879 | ₩8,892 | ₩8,705 | ₩8,731 | -1.66% | 51.8만 |
|---|
| 2026.06.30 | ₩9,080 | ₩9,120 | ₩8,618 | ₩8,705 | -4.13% | 61.8만 |
|---|
| 2026.06.29 | ₩8,865 | ₩9,294 | ₩8,832 | ₩9,073 | +2.34% | 70.1만 |
|---|
| 2026.06.26 | ₩9,240 | ₩9,401 | ₩8,852 | ₩9,133 | -1.16% | 194.2만 |
|---|
| 2026.06.25 | ₩9,709 | ₩9,763 | ₩9,214 | ₩9,321 | -4.00% | 47.9만 |
|---|
| 2026.06.24 | ₩10,091 | ₩10,111 | ₩9,722 | ₩9,736 | -3.52% | 39.2만 |
|---|
| 2026.06.23 | ₩10,084 | ₩10,292 | ₩10,057 | ₩10,151 | +0.66% | 36.5만 |
|---|
| 2026.06.22 | ₩10,111 | ₩10,218 | ₩9,883 | ₩10,044 | -0.66% | 70.9만 |
|---|
| 2026.06.18 | ₩10,044 | ₩10,131 | ₩9,635 | ₩9,883 | -1.60% | 71.7만 |
|---|
| 2026.06.17 | ₩10,178 | ₩10,338 | ₩9,816 | ₩9,990 | -1.84% | 60.1만 |
|---|
| 2026.06.16 | ₩10,097 | ₩10,419 | ₩10,010 | ₩10,205 | +1.06% | 57.5만 |
|---|
| 2026.06.15 | ₩10,660 | ₩10,660 | ₩10,051 | ₩10,138 | -4.90% | 54.7만 |
|---|
| 2026.06.12 | ₩9,923 | ₩10,312 | ₩9,923 | ₩10,285 | +3.64% | 34.6만 |
|---|
| 2026.06.11 | ₩9,856 | ₩10,017 | ₩9,823 | ₩9,843 | -0.14% | 38.3만 |
|---|
| 2026.06.10 | ₩9,776 | ₩9,950 | ₩9,589 | ₩9,776 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩9,789 | ₩9,950 | ₩9,662 | ₩9,789 | 0.00% | 47.6만 |
|---|
| 2026.06.08 | ₩9,669 | ₩9,816 | ₩9,548 | ₩9,682 | +0.14% | 39.2만 |
|---|
| 2026.06.05 | ₩9,709 | ₩9,870 | ₩9,642 | ₩9,655 | -0.55% | 32.9만 |
|---|
| 2026.06.04 | ₩9,830 | ₩10,017 | ₩9,722 | ₩9,736 | -0.95% | 46.1만 |
|---|
| 2026.06.03 | ₩10,566 | ₩10,687 | ₩9,776 | ₩9,789 | -7.35% | 60만 |
|---|
| 2026.06.02 | ₩10,298 | ₩10,874 | ₩10,171 | ₩10,580 | +2.73% | 163.2만 |
|---|
| 2026.06.01 | ₩10,041 | ₩10,272 | ₩9,937 | ₩10,231 | +1.89% | 62.2만 |
|---|
| 2026.05.29 | ₩10,218 | ₩10,338 | ₩10,017 | ₩10,138 | -0.79% | 56.8만 |
|---|
| 2026.05.28 | ₩10,767 | ₩11,249 | ₩10,211 | ₩10,285 | -4.48% | 96.7만 |
|---|
| 2026.05.27 | ₩11,222 | ₩11,249 | ₩10,841 | ₩10,901 | -2.86% | 61.4만 |
|---|
| 2026.05.26 | ₩11,048 | ₩11,283 | ₩10,834 | ₩11,209 | +1.45% | 84.9만 |
|---|
| 2026.05.22 | ₩11,088 | ₩11,115 | ₩10,646 | ₩10,740 | -3.14% | 47.5만 |
|---|
| 2026.05.21 | ₩10,954 | ₩11,122 | ₩10,707 | ₩11,088 | +1.22% | 59.9만 |
|---|
| 2026.05.20 | ₩10,941 | ₩11,209 | ₩10,854 | ₩10,981 | +0.37% | 51.9만 |
|---|
| 2026.05.19 | ₩10,700 | ₩10,975 | ₩10,405 | ₩10,928 | +2.13% | 68만 |
|---|
| 2026.05.18 | ₩10,921 | ₩11,115 | ₩10,514 | ₩10,606 | -2.88% | 97.9만 |
|---|
| 2026.05.15 | ₩10,995 | ₩11,356 | ₩10,814 | ₩10,968 | -0.24% | 120.5만 |
|---|
| 2026.05.14 | ₩11,222 | ₩11,329 | ₩10,754 | ₩11,075 | -1.31% | 73.4만 |
|---|
| 2026.05.13 | ₩11,651 | ₩11,986 | ₩10,539 | ₩11,062 | -5.06% | 105.2만 |
|---|
| 2026.05.12 | ₩11,021 | ₩11,611 | ₩10,111 | ₩11,571 | +4.98% | 157.5만 |
|---|
| 2026.05.11 | ₩10,499 | ₩10,633 | ₩10,245 | ₩10,298 | -1.91% | 51만 |
|---|
| 2026.05.08 | ₩10,646 | ₩10,646 | ₩10,399 | ₩10,499 | -1.38% | 39.8만 |
|---|
| 2026.05.07 | ₩10,566 | ₩10,620 | ₩10,439 | ₩10,539 | -0.25% | 45.3만 |
|---|
| 2026.05.06 | ₩10,713 | ₩10,780 | ₩10,338 | ₩10,472 | -2.25% | 42.9만 |
|---|
| 2026.05.05 | ₩10,097 | ₩10,673 | ₩10,097 | ₩10,620 | +5.17% | 45.7만 |
|---|
| 2026.05.04 | ₩10,272 | ₩10,333 | ₩9,923 | ₩10,004 | -2.61% | 35.2만 |
|---|
| 2026.05.01 | ₩10,272 | ₩10,392 | ₩10,030 | ₩10,338 | +0.65% | 55.7만 |
|---|
| 2026.04.30 | ₩10,178 | ₩10,365 | ₩10,051 | ₩10,258 | +0.79% | 34.3만 |
|---|
| 2026.04.29 | ₩10,245 | ₩10,265 | ₩10,010 | ₩10,178 | -0.65% | 30.5만 |
|---|
| 2026.04.28 | ₩10,138 | ₩10,305 | ₩10,006 | ₩10,298 | +1.59% | 31.7만 |
|---|
| 2026.04.27 | ₩9,642 | ₩10,131 | ₩9,642 | ₩10,124 | +5.00% | 76.4만 |
|---|
| 2026.04.24 | ₩9,749 | ₩9,816 | ₩9,575 | ₩9,602 | -1.51% | 36.5만 |
|---|
| 2026.04.23 | ₩9,816 | ₩9,890 | ₩9,676 | ₩9,709 | -1.09% | 29.6만 |
|---|
| 2026.04.22 | ₩9,830 | ₩9,830 | ₩9,501 | ₩9,803 | -0.27% | 37만 |
|---|
| 2026.04.21 | ₩10,513 | ₩10,566 | ₩9,722 | ₩9,763 | -7.13% | 44.8만 |
|---|
| 2026.04.20 | ₩10,499 | ₩10,499 | ₩10,218 | ₩10,432 | -0.64% | 49.9만 |
|---|
| 2026.04.17 | ₩10,513 | ₩10,613 | ₩10,379 | ₩10,580 | +0.64% | 40.5만 |
|---|
| 2026.04.16 | ₩10,272 | ₩10,419 | ₩10,164 | ₩10,392 | +1.17% | 49.6만 |
|---|
| 2026.04.15 | ₩10,057 | ₩10,292 | ₩10,017 | ₩10,258 | +2.00% | 44.2만 |
|---|
| 2026.04.14 | ₩10,017 | ₩10,251 | ₩9,910 | ₩10,097 | +0.80% | 61.2만 |
|---|
| 2026.04.13 | ₩9,803 | ₩10,097 | ₩9,783 | ₩10,071 | +2.73% | 48만 |
|---|
| 2026.04.10 | ₩10,004 | ₩10,004 | ₩9,709 | ₩9,763 | -2.41% | 38만 |
|---|
| 2026.04.09 | ₩10,097 | ₩10,138 | ₩9,910 | ₩9,977 | -1.19% | 34.3만 |
|---|
| 2026.04.08 | ₩9,950 | ₩10,151 | ₩9,883 | ₩10,097 | +1.48% | 54.8만 |
|---|
| 2026.04.07 | ₩9,629 | ₩9,736 | ₩9,488 | ₩9,696 | +0.70% | 57.7만 |
|---|
| 2026.04.06 | ₩9,709 | ₩9,709 | ₩9,495 | ₩9,629 | -0.83% | 31.9만 |
|---|
| 2026.04.02 | ₩9,361 | ₩9,796 | ₩9,294 | ₩9,763 | +4.29% | 61.8만 |
|---|
| 2026.04.01 | ₩9,562 | ₩9,689 | ₩9,441 | ₩9,562 | 0.00% | 55.5만 |
|---|
| 2026.03.31 | ₩9,267 | ₩9,508 | ₩9,066 | ₩9,481 | +2.31% | 44.9만 |
|---|
| 2026.03.30 | ₩9,160 | ₩9,334 | ₩9,013 | ₩9,214 | +0.58% | 54.2만 |
|---|
| 2026.03.27 | ₩9,039 | ₩9,147 | ₩8,973 | ₩9,066 | +0.30% | 45.8만 |
|---|
| 2026.03.26 | ₩9,227 | ₩9,428 | ₩9,133 | ₩9,160 | -0.73% | 44.1만 |
|---|
| 2026.03.25 | ₩9,682 | ₩9,763 | ₩9,254 | ₩9,321 | -3.73% | 47.5만 |
|---|
| 2026.03.24 | ₩9,173 | ₩9,622 | ₩9,147 | ₩9,535 | +3.94% | 72.1만 |
|---|
| 2026.03.23 | ₩9,133 | ₩9,374 | ₩9,053 | ₩9,294 | +1.76% | 66.1만 |
|---|
| 2026.03.20 | ₩9,548 | ₩9,602 | ₩8,973 | ₩9,093 | -4.77% | 87.4만 |
|---|
| 2026.03.19 | ₩9,180 | ₩9,555 | ₩9,026 | ₩9,468 | +3.14% | 69.5만 |
|---|
| 2026.03.18 | ₩9,294 | ₩9,501 | ₩9,283 | ₩9,361 | +0.72% | 56.4만 |
|---|
| 2026.03.17 | ₩9,321 | ₩9,435 | ₩9,173 | ₩9,294 | -0.29% | 55.8만 |
|---|
| 2026.03.16 | ₩9,214 | ₩9,397 | ₩9,160 | ₩9,321 | +1.16% | 87.3만 |
|---|
| 2026.03.13 | ₩9,428 | ₩9,603 | ₩8,829 | ₩9,147 | -2.98% | 210.3만 |
|---|
| 2026.03.12 | ₩9,522 | ₩9,702 | ₩9,374 | ₩9,421 | -1.05% | 90.7만 |
|---|
| 2026.03.11 | ₩10,265 | ₩10,788 | ₩9,548 | ₩9,662 | -5.87% | 145.3만 |
|---|
| 2026.03.10 | ₩11,035 | ₩11,490 | ₩10,901 | ₩11,182 | +1.33% | 80.2만 |
|---|
| 2026.03.09 | ₩11,021 | ₩11,169 | ₩10,633 | ₩11,035 | +0.12% | 69.1만 |
|---|
| 2026.03.06 | ₩11,275 | ₩11,422 | ₩11,048 | ₩11,196 | -0.70% | 61.6만 |
|---|
| 2026.03.05 | ₩12,227 | ₩12,294 | ₩11,524 | ₩11,637 | -4.82% | 81.6만 |
|---|
| 2026.03.04 | ₩12,227 | ₩12,367 | ₩11,858 | ₩12,320 | +0.77% | 47.5만 |
|---|
| 2026.03.03 | ₩12,307 | ₩12,334 | ₩11,731 | ₩12,200 | -0.87% | 59.5만 |
|---|
| 2026.03.02 | ₩12,280 | ₩12,508 | ₩11,986 | ₩12,481 | +1.64% | 47.7만 |
|---|
| 2026.02.27 | ₩12,240 | ₩12,575 | ₩12,173 | ₩12,521 | +2.30% | 65.4만 |
|---|
| 2026.02.26 | ₩12,146 | ₩12,448 | ₩11,798 | ₩12,414 | +2.21% | 54.8만 |
|---|
| 2026.02.25 | ₩12,320 | ₩12,428 | ₩11,986 | ₩12,187 | -1.09% | 35.5만 |
|---|
| 2026.02.24 | ₩12,361 | ₩12,575 | ₩12,180 | ₩12,414 | +0.43% | 53만 |
|---|
| 2026.02.23 | ₩12,200 | ₩12,347 | ₩11,812 | ₩12,280 | +0.66% | 82.2만 |
|---|
| 2026.02.20 | ₩12,039 | ₩12,548 | ₩11,825 | ₩12,454 | +3.45% | 72.6만 |
|---|
| 2026.02.19 | ₩11,731 | ₩12,106 | ₩11,490 | ₩12,093 | +3.08% | 50.4만 |
|---|
| 2026.02.18 | ₩11,571 | ₩11,972 | ₩11,571 | ₩11,959 | +3.36% | 55.4만 |
|---|
| 2026.02.17 | ₩11,276 | ₩11,564 | ₩11,028 | ₩11,477 | +1.78% | 54.8만 |
|---|
| 2026.02.13 | ₩11,236 | ₩11,530 | ₩10,965 | ₩11,356 | +1.07% | 60.8만 |
|---|
| 2026.02.12 | ₩11,959 | ₩12,053 | ₩11,182 | ₩11,316 | -5.38% | 87.3만 |
|---|
| 2026.02.11 | ₩11,798 | ₩12,240 | ₩11,771 | ₩12,066 | +2.27% | 73.1만 |
|---|
| 2026.02.10 | ₩11,731 | ₩11,885 | ₩11,437 | ₩11,825 | +0.80% | 63.7만 |
|---|
| 2026.02.09 | ₩11,745 | ₩12,079 | ₩11,396 | ₩11,879 | +1.14% | 72.2만 |
|---|
| 2026.02.06 | ₩10,713 | ₩11,684 | ₩10,700 | ₩11,664 | +8.88% | 75.5만 |
|---|
| 2026.02.05 | ₩11,196 | ₩11,303 | ₩10,774 | ₩10,807 | -3.47% | 78.3만 |
|---|
| 2026.02.04 | ₩11,584 | ₩11,678 | ₩11,102 | ₩11,263 | -2.77% | 59.2만 |
|---|
| 2026.02.03 | ₩11,785 | ₩11,798 | ₩11,289 | ₩11,584 | -1.70% | 54.2만 |
|---|
| 2026.02.02 | ₩11,236 | ₩11,785 | ₩11,062 | ₩11,785 | +4.89% | 86.3만 |
|---|
| 2026.01.30 | ₩11,356 | ₩11,517 | ₩10,995 | ₩11,356 | 0.00% | 70.8만 |
|---|
| 2026.01.29 | ₩11,155 | ₩11,463 | ₩10,901 | ₩11,356 | +1.80% | 74.4만 |
|---|
| 2026.01.28 | ₩11,193 | ₩11,771 | ₩11,062 | ₩11,276 | +0.74% | 104.3만 |
|---|
| 2026.01.27 | ₩10,526 | ₩11,079 | ₩10,526 | ₩10,874 | +3.31% | 81만 |
|---|
| 2026.01.26 | ₩10,888 | ₩10,914 | ₩10,356 | ₩10,526 | -3.32% | 76.2만 |
|---|
| 2026.01.23 | ₩11,088 | ₩11,217 | ₩10,727 | ₩10,928 | -1.45% | 118.8만 |
|---|
| 2026.01.22 | ₩9,629 | ₩12,280 | ₩9,542 | ₩11,129 | +15.58% | 495.1만 |
|---|
| 2026.01.21 | ₩9,347 | ₩9,625 | ₩9,294 | ₩9,562 | +2.29% | 41.3만 |
|---|
| 2026.01.20 | ₩8,906 | ₩9,267 | ₩8,812 | ₩9,240 | +3.76% | 29.4만 |
|---|
| 2026.01.16 | ₩9,388 | ₩9,388 | ₩8,919 | ₩8,973 | -4.42% | 38만 |
|---|
| 2026.01.15 | ₩9,147 | ₩9,408 | ₩9,080 | ₩9,388 | +2.64% | 28.4만 |
|---|
| 2026.01.14 | ₩9,147 | ₩9,361 | ₩9,093 | ₩9,133 | -0.15% | 40.5만 |
|---|
| 2026.01.13 | ₩9,187 | ₩9,374 | ₩9,093 | ₩9,106 | -0.87% | 20.2만 |
|---|
| 2026.01.12 | ₩9,053 | ₩9,294 | ₩8,879 | ₩9,173 | +1.33% | 27.1만 |
|---|
| 2026.01.09 | ₩9,173 | ₩9,267 | ₩8,946 | ₩9,133 | -0.44% | 26.9만 |
|---|
| 2026.01.08 | ₩9,281 | ₩9,307 | ₩9,054 | ₩9,173 | -1.15% | 29만 |
|---|
| 2026.01.07 | ₩9,093 | ₩9,294 | ₩8,959 | ₩9,240 | +1.62% | 48.4만 |
|---|
| 2026.01.06 | ₩8,839 | ₩9,227 | ₩8,812 | ₩9,039 | +2.27% | 42.2만 |
|---|
| 2026.01.05 | ₩8,946 | ₩9,167 | ₩8,892 | ₩8,906 | -0.45% | 35.3만 |
|---|
| 2026.01.02 | ₩9,214 | ₩9,428 | ₩8,812 | ₩8,946 | -2.91% | 25.4만 |
|---|
| 2025.12.31 | ₩9,227 | ₩9,227 | ₩9,120 | ₩9,214 | -0.15% | 11.5만 |
|---|
| 2025.12.30 | ₩9,428 | ₩9,428 | ₩9,187 | ₩9,227 | -2.13% | 18.1만 |
|---|
| 2025.12.29 | ₩9,254 | ₩9,495 | ₩9,254 | ₩9,441 | +2.03% | 28.2만 |
|---|
| 2025.12.26 | ₩9,254 | ₩9,321 | ₩9,173 | ₩9,254 | 0.00% | 24.6만 |
|---|
| 2025.12.24 | ₩9,307 | ₩9,481 | ₩9,254 | ₩9,321 | +0.14% | 19.8만 |
|---|
| 2025.12.23 | ₩9,548 | ₩9,575 | ₩9,374 | ₩9,388 | -1.68% | 19.8만 |
|---|
| 2025.12.22 | ₩9,361 | ₩9,655 | ₩9,354 | ₩9,562 | +2.15% | 28.7만 |
|---|
| 2025.12.19 | ₩9,669 | ₩9,669 | ₩9,234 | ₩9,294 | -3.88% | 41.1만 |
|---|
| 2025.12.18 | ₩9,763 | ₩9,816 | ₩9,669 | ₩9,736 | -0.27% | 20.2만 |
|---|
| 2025.12.17 | ₩9,897 | ₩9,905 | ₩9,441 | ₩9,722 | -1.76% | 21.7만 |
|---|
| 2025.12.16 | ₩9,897 | ₩9,930 | ₩9,709 | ₩9,816 | -0.81% | 27.2만 |
|---|
| 2025.12.15 | ₩9,629 | ₩9,910 | ₩9,615 | ₩9,897 | +2.78% | 32.3만 |
|---|
| 2025.12.12 | ₩9,548 | ₩9,763 | ₩9,481 | ₩9,575 | +0.28% | 29.7만 |
|---|
| 2025.12.11 | ₩9,789 | ₩9,789 | ₩9,428 | ₩9,468 | -3.28% | 26만 |
|---|
| 2025.12.10 | ₩9,589 | ₩9,876 | ₩9,562 | ₩9,776 | +1.96% | 38.9만 |
|---|
| 2025.12.09 | ₩9,589 | ₩9,696 | ₩9,532 | ₩9,575 | -0.14% | 22.6만 |
|---|
| 2025.12.08 | ₩9,589 | ₩9,709 | ₩9,455 | ₩9,642 | +0.56% | 31.8만 |
|---|
| 2025.12.05 | ₩9,615 | ₩9,662 | ₩9,508 | ₩9,589 | -0.28% | 20.5만 |
|---|
| 2025.12.04 | ₩9,428 | ₩9,635 | ₩9,374 | ₩9,629 | +2.13% | 34.4만 |
|---|
| 2025.12.03 | ₩9,374 | ₩9,682 | ₩9,374 | ₩9,428 | +0.57% | 40.1만 |
|---|
| 2025.12.02 | ₩9,495 | ₩9,642 | ₩9,240 | ₩9,334 | -1.69% | 23.7만 |
|---|
| 2025.12.01 | ₩9,267 | ₩9,629 | ₩9,254 | ₩9,455 | +2.02% | 34만 |
|---|
| 2025.11.28 | ₩9,495 | ₩9,495 | ₩9,361 | ₩9,401 | -0.99% | 12.9만 |
|---|
| 2025.11.26 | ₩9,535 | ₩9,629 | ₩9,361 | ₩9,495 | -0.42% | 36.2만 |
|---|
| 2025.11.25 | ₩9,271 | ₩9,676 | ₩9,271 | ₩9,562 | +3.13% | 45.5만 |
|---|
| 2025.11.24 | ₩9,039 | ₩9,443 | ₩9,033 | ₩9,388 | +3.85% | 42.5만 |
|---|
| 2025.11.21 | ₩8,705 | ₩9,227 | ₩8,651 | ₩9,106 | +4.62% | 38.9만 |
|---|
| 2025.11.20 | ₩8,839 | ₩9,006 | ₩8,638 | ₩8,705 | -1.52% | 28.6만 |
|---|
| 2025.11.19 | ₩8,651 | ₩8,839 | ₩8,604 | ₩8,798 | +1.70% | 28.2만 |
|---|
| 2025.11.18 | ₩8,865 | ₩8,906 | ₩8,557 | ₩8,745 | -1.36% | 40.4만 |
|---|
| 2025.11.17 | ₩8,705 | ₩9,374 | ₩8,678 | ₩8,906 | +2.31% | 65.3만 |
|---|
| 2025.11.14 | ₩8,477 | ₩8,691 | ₩8,383 | ₩8,678 | +2.37% | 25.5만 |
|---|
| 2025.11.13 | ₩8,638 | ₩8,725 | ₩8,316 | ₩8,611 | -0.31% | 29만 |
|---|
| 2025.11.12 | ₩8,423 | ₩8,785 | ₩8,330 | ₩8,638 | +2.54% | 29.5만 |
|---|
| 2025.11.11 | ₩8,423 | ₩8,745 | ₩8,330 | ₩8,423 | 0.00% | 48.3만 |
|---|
| 2025.11.10 | ₩8,156 | ₩8,758 | ₩8,142 | ₩8,517 | +4.43% | 111.4만 |
|---|
| 2025.11.07 | ₩6,991 | ₩7,807 | ₩6,950 | ₩7,794 | +11.49% | 73.4만 |
|---|
| 2025.11.06 | ₩6,669 | ₩6,669 | ₩6,482 | ₩6,602 | -1.00% | 12.8만 |
|---|
| 2025.11.05 | ₩6,374 | ₩6,669 | ₩6,361 | ₩6,669 | +4.62% | 12.6만 |
|---|
| 2025.11.04 | ₩6,415 | ₩6,448 | ₩6,301 | ₩6,334 | -1.25% | 12.2만 |
|---|
| 2025.11.03 | ₩6,629 | ₩6,689 | ₩6,508 | ₩6,522 | -1.62% | 14.1만 |
|---|
| 2025.10.31 | ₩6,535 | ₩6,649 | ₩6,441 | ₩6,629 | +1.43% | 11.3만 |
|---|
| 2025.10.30 | ₩6,535 | ₩6,636 | ₩6,495 | ₩6,535 | 0.00% | 11.9만 |
|---|
| 2025.10.29 | ₩6,441 | ₩6,729 | ₩6,441 | ₩6,535 | +1.46% | 22만 |
|---|
| 2025.10.28 | ₩6,374 | ₩6,508 | ₩6,361 | ₩6,428 | +0.84% | 11.7만 |
|---|
| 2025.10.27 | ₩6,495 | ₩6,495 | ₩6,401 | ₩6,401 | -1.44% | 10.6만 |
|---|
| 2025.10.24 | ₩6,508 | ₩6,602 | ₩6,415 | ₩6,468 | -0.62% | 10.9만 |
|---|
| 2025.10.23 | ₩6,455 | ₩6,549 | ₩6,401 | ₩6,455 | 0.00% | 9.1만 |
|---|
| 2025.10.22 | ₩6,428 | ₩6,495 | ₩6,377 | ₩6,415 | -0.21% | 10.2만 |
|---|
| 2025.10.21 | ₩6,508 | ₩6,508 | ₩6,301 | ₩6,428 | -1.23% | 18.6만 |
|---|
| 2025.10.20 | ₩6,455 | ₩6,622 | ₩6,441 | ₩6,508 | +0.83% | 13.1만 |
|---|
| 2025.10.17 | ₩6,575 | ₩6,642 | ₩6,428 | ₩6,441 | -2.04% | 14.5만 |
|---|
| 2025.10.16 | ₩6,629 | ₩6,763 | ₩6,535 | ₩6,589 | -0.61% | 17.1만 |
|---|
| 2025.10.15 | ₩6,495 | ₩6,709 | ₩6,495 | ₩6,535 | +0.62% | 16만 |
|---|
| 2025.10.14 | ₩6,241 | ₩6,515 | ₩6,196 | ₩6,495 | +4.08% | 16.6만 |
|---|
| 2025.10.13 | ₩6,200 | ₩6,374 | ₩6,184 | ₩6,334 | +2.16% | 15.1만 |
|---|
| 2025.10.10 | ₩6,428 | ₩6,549 | ₩6,080 | ₩6,107 | -5.00% | 22.9만 |
|---|