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 | ₩11,564 | ₩11,617 | ₩11,061 | ₩11,161 | -3.48% | 33.2만 |
| 2026.10.08 | ₩11,201 | ₩11,570 | ₩11,201 | ₩11,537 | +2.99% | 36.6만 |
| 2026.10.07 | ₩11,295 | ₩11,450 | ₩11,161 | ₩11,201 | -0.83% | 30.6만 |
| 2026.10.06 | ₩11,443 | ₩11,476 | ₩11,175 | ₩11,282 | -1.41% | 38.6만 |
| 2026.10.05 | ₩11,336 | ₩11,604 | ₩11,134 | ₩11,443 | +0.95% | 58.1만 |
| 2026.10.02 | ₩11,215 | ₩11,336 | ₩11,094 | ₩11,309 | +0.84% | 31만 |
| 2026.10.01 | ₩10,759 | ₩11,389 | ₩10,705 | ₩11,282 | +4.86% | 44.8만 |
| 2026.09.30 | ₩10,853 | ₩11,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,759 |
| -0.87% |
| 39.1만 |
| 2026.09.29 | ₩10,745 | ₩10,826 | ₩10,692 | ₩10,772 | +0.25% | 26만 |
|---|
| 2026.09.28 | ₩10,732 | ₩10,866 | ₩10,584 | ₩10,745 | +0.13% | 30.4만 |
|---|
| 2026.09.25 | ₩10,920 | ₩10,947 | ₩10,665 | ₩10,745 | -1.60% | 32.3만 |
|---|
| 2026.09.24 | ₩11,027 | ₩11,188 | ₩10,893 | ₩10,933 | -0.85% | 37만 |
|---|
| 2026.09.23 | ₩11,228 | ₩11,389 | ₩10,833 | ₩11,027 | -1.79% | 28.4만 |
|---|
| 2026.09.22 | ₩11,362 | ₩11,376 | ₩11,054 | ₩11,242 | -1.06% | 53.8만 |
|---|
| 2026.09.21 | ₩11,336 | ₩11,617 | ₩11,161 | ₩11,429 | +0.83% | 52.8만 |
|---|
| 2026.09.18 | ₩11,242 | ₩11,282 | ₩11,114 | ₩11,242 | 0.00% | 109.3만 |
|---|
| 2026.09.17 | ₩11,215 | ₩11,523 | ₩11,161 | ₩11,282 | +0.60% | 63.1만 |
|---|
| 2026.09.16 | ₩11,269 | ₩11,436 | ₩11,027 | ₩11,108 | -1.43% | 50.2만 |
|---|
| 2026.09.15 | ₩11,121 | ₩11,336 | ₩11,121 | ₩11,242 | +1.09% | 44.1만 |
|---|
| 2026.09.14 | ₩11,161 | ₩11,242 | ₩11,067 | ₩11,168 | +0.06% | 32.8만 |
|---|
| 2026.09.11 | ₩11,389 | ₩11,456 | ₩11,161 | ₩11,282 | -0.94% | 43.7만 |
|---|
| 2026.09.10 | ₩11,121 | ₩11,255 | ₩11,067 | ₩11,161 | +0.36% | 35.6만 |
|---|
| 2026.09.09 | ₩11,175 | ₩11,415 | ₩10,866 | ₩11,134 | -0.36% | 31만 |
|---|
| 2026.09.08 | ₩11,470 | ₩11,503 | ₩11,027 | ₩11,148 | -2.81% | 34.5만 |
|---|
| 2026.09.04 | ₩11,201 | ₩11,590 | ₩11,201 | ₩11,470 | +2.40% | 40.9만 |
|---|
| 2026.09.03 | ₩11,175 | ₩11,275 | ₩10,960 | ₩11,121 | -0.48% | 52.4만 |
|---|
| 2026.09.02 | ₩10,947 | ₩11,228 | ₩10,839 | ₩11,148 | +1.84% | 42만 |
|---|
| 2026.09.01 | ₩10,732 | ₩10,933 | ₩10,732 | ₩10,826 | +0.87% | 30.2만 |
|---|
| 2026.08.31 | ₩10,810 | ₩10,980 | ₩10,692 | ₩10,893 | +0.77% | 39.7만 |
|---|
| 2026.08.28 | ₩10,826 | ₩11,121 | ₩10,806 | ₩10,812 | -0.12% | 38.1만 |
|---|
| 2026.08.27 | ₩10,665 | ₩10,973 | ₩10,584 | ₩10,598 | -0.63% | 41.5만 |
|---|
| 2026.08.26 | ₩11,201 | ₩11,201 | ₩10,558 | ₩10,625 | -5.15% | 33.3만 |
|---|
| 2026.08.25 | ₩11,201 | ₩11,255 | ₩10,967 | ₩11,255 | +0.48% | 32.4만 |
|---|
| 2026.08.24 | ₩10,853 | ₩11,228 | ₩10,841 | ₩11,215 | +3.34% | 47.4만 |
|---|
| 2026.08.21 | ₩10,719 | ₩11,040 | ₩10,692 | ₩10,920 | +1.88% | 50만 |
|---|
| 2026.08.20 | ₩10,450 | ₩10,665 | ₩10,329 | ₩10,598 | +1.41% | 46만 |
|---|
| 2026.08.19 | ₩10,423 | ₩10,598 | ₩10,423 | ₩10,490 | +0.64% | 29.8만 |
|---|
| 2026.08.18 | ₩10,289 | ₩10,464 | ₩10,142 | ₩10,410 | +1.17% | 28.8만 |
|---|
| 2026.08.17 | ₩10,021 | ₩10,309 | ₩9,994 | ₩10,289 | +2.68% | 41.9만 |
|---|
| 2026.08.14 | ₩10,182 | ₩10,195 | ₩9,914 | ₩9,981 | -1.98% | 32.7만 |
|---|
| 2026.08.13 | ₩9,766 | ₩10,236 | ₩9,766 | ₩10,155 | +3.98% | 54.9만 |
|---|
| 2026.08.12 | ₩9,323 | ₩9,773 | ₩9,297 | ₩9,766 | +4.75% | 41.7만 |
|---|
| 2026.08.11 | ₩9,136 | ₩9,350 | ₩8,867 | ₩9,270 | +1.47% | 95.2만 |
|---|
| 2026.08.10 | ₩9,954 | ₩10,061 | ₩9,779 | ₩9,833 | -1.21% | 43.4만 |
|---|
| 2026.08.07 | ₩9,981 | ₩10,115 | ₩9,686 | ₩9,954 | -0.27% | 28.7만 |
|---|
| 2026.08.06 | ₩9,833 | ₩10,028 | ₩9,773 | ₩9,981 | +1.50% | 30.7만 |
|---|
| 2026.08.05 | ₩9,994 | ₩9,994 | ₩9,672 | ₩9,712 | -2.82% | 42.8만 |
|---|
| 2026.08.04 | ₩10,142 | ₩10,182 | ₩9,907 | ₩9,954 | -1.85% | 29.2만 |
|---|
| 2026.08.03 | ₩10,394 | ₩10,394 | ₩9,967 | ₩10,209 | -1.78% | 41.2만 |
|---|
| 2026.07.31 | ₩10,061 | ₩10,215 | ₩10,008 | ₩10,209 | +1.47% | 29.6만 |
|---|
| 2026.07.30 | ₩9,914 | ₩10,162 | ₩9,840 | ₩10,115 | +2.03% | 23.3만 |
|---|
| 2026.07.29 | ₩10,115 | ₩10,162 | ₩9,873 | ₩9,927 | -1.86% | 23.4만 |
|---|
| 2026.07.28 | ₩9,994 | ₩10,148 | ₩9,847 | ₩10,115 | +1.21% | 38.1만 |
|---|
| 2026.07.27 | ₩10,289 | ₩10,316 | ₩9,900 | ₩10,008 | -2.74% | 36.4만 |
|---|
| 2026.07.24 | ₩10,249 | ₩10,430 | ₩10,209 | ₩10,276 | +0.26% | 37.6만 |
|---|
| 2026.07.23 | ₩9,914 | ₩10,236 | ₩9,914 | ₩10,236 | +3.25% | 42.8만 |
|---|
| 2026.07.22 | ₩10,048 | ₩10,115 | ₩9,762 | ₩10,034 | -0.13% | 27.9만 |
|---|
| 2026.07.21 | ₩9,605 | ₩10,175 | ₩9,605 | ₩10,061 | +4.75% | 36.6만 |
|---|
| 2026.07.20 | ₩9,417 | ₩9,786 | ₩9,270 | ₩9,618 | +2.14% | 32.7만 |
|---|
| 2026.07.17 | ₩9,578 | ₩9,578 | ₩9,377 | ₩9,431 | -1.54% | 29.2만 |
|---|
| 2026.07.16 | ₩9,766 | ₩9,873 | ₩9,551 | ₩9,726 | -0.41% | 29.6만 |
|---|
| 2026.07.15 | ₩9,659 | ₩9,786 | ₩9,551 | ₩9,779 | +1.25% | 32.8만 |
|---|
| 2026.07.14 | ₩9,484 | ₩9,873 | ₩9,484 | ₩9,632 | +1.56% | 35.3만 |
|---|
| 2026.07.13 | ₩9,297 | ₩9,585 | ₩9,068 | ₩9,484 | +2.02% | 43.1만 |
|---|
| 2026.07.10 | ₩9,055 | ₩9,350 | ₩9,055 | ₩9,323 | +2.96% | 33만 |
|---|
| 2026.07.09 | ₩9,297 | ₩9,310 | ₩8,961 | ₩9,042 | -2.74% | 40.3만 |
|---|
| 2026.07.08 | ₩9,176 | ₩9,350 | ₩9,109 | ₩9,256 | +0.88% | 36만 |
|---|
| 2026.07.07 | ₩9,122 | ₩9,216 | ₩8,981 | ₩9,095 | -0.29% | 61.6만 |
|---|
| 2026.07.06 | ₩9,243 | ₩9,370 | ₩8,948 | ₩9,176 | -0.73% | 43.7만 |
|---|
| 2026.07.02 | ₩8,867 | ₩9,129 | ₩8,793 | ₩8,854 | -0.15% | 43.7만 |
|---|
| 2026.07.01 | ₩8,894 | ₩8,907 | ₩8,720 | ₩8,747 | -1.66% | 51.8만 |
|---|
| 2026.06.30 | ₩9,095 | ₩9,136 | ₩8,632 | ₩8,720 | -4.13% | 61.8만 |
|---|
| 2026.06.29 | ₩8,881 | ₩9,310 | ₩8,847 | ₩9,089 | +2.34% | 70.1만 |
|---|
| 2026.06.26 | ₩9,256 | ₩9,417 | ₩8,867 | ₩9,149 | -1.16% | 194.2만 |
|---|
| 2026.06.25 | ₩9,726 | ₩9,779 | ₩9,229 | ₩9,337 | -4.00% | 47.9만 |
|---|
| 2026.06.24 | ₩10,108 | ₩10,128 | ₩9,739 | ₩9,753 | -3.52% | 39.2만 |
|---|
| 2026.06.23 | ₩10,101 | ₩10,309 | ₩10,075 | ₩10,168 | +0.66% | 36.5만 |
|---|
| 2026.06.22 | ₩10,128 | ₩10,236 | ₩9,900 | ₩10,061 | -0.66% | 70.9만 |
|---|
| 2026.06.18 | ₩10,061 | ₩10,148 | ₩9,652 | ₩9,900 | -1.60% | 71.7만 |
|---|
| 2026.06.17 | ₩10,195 | ₩10,356 | ₩9,833 | ₩10,008 | -1.84% | 60.1만 |
|---|
| 2026.06.16 | ₩10,115 | ₩10,437 | ₩10,028 | ₩10,222 | +1.06% | 57.5만 |
|---|
| 2026.06.15 | ₩10,678 | ₩10,678 | ₩10,068 | ₩10,155 | -4.90% | 54.7만 |
|---|
| 2026.06.12 | ₩9,940 | ₩10,329 | ₩9,940 | ₩10,303 | +3.64% | 34.6만 |
|---|
| 2026.06.11 | ₩9,873 | ₩10,034 | ₩9,840 | ₩9,860 | -0.14% | 38.3만 |
|---|
| 2026.06.10 | ₩9,793 | ₩9,967 | ₩9,605 | ₩9,793 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩9,806 | ₩9,967 | ₩9,679 | ₩9,806 | 0.00% | 47.6만 |
|---|
| 2026.06.08 | ₩9,686 | ₩9,833 | ₩9,565 | ₩9,699 | +0.14% | 39.2만 |
|---|
| 2026.06.05 | ₩9,726 | ₩9,887 | ₩9,659 | ₩9,672 | -0.55% | 32.9만 |
|---|
| 2026.06.04 | ₩9,847 | ₩10,034 | ₩9,739 | ₩9,753 | -0.95% | 46.1만 |
|---|
| 2026.06.03 | ₩10,584 | ₩10,705 | ₩9,793 | ₩9,806 | -7.35% | 60만 |
|---|
| 2026.06.02 | ₩10,316 | ₩10,893 | ₩10,189 | ₩10,598 | +2.73% | 163.2만 |
|---|
| 2026.06.01 | ₩10,058 | ₩10,289 | ₩9,954 | ₩10,249 | +1.89% | 62.2만 |
|---|
| 2026.05.29 | ₩10,236 | ₩10,356 | ₩10,034 | ₩10,155 | -0.79% | 56.8만 |
|---|
| 2026.05.28 | ₩10,786 | ₩11,269 | ₩10,229 | ₩10,303 | -4.48% | 96.7만 |
|---|
| 2026.05.27 | ₩11,242 | ₩11,269 | ₩10,859 | ₩10,920 | -2.86% | 61.4만 |
|---|
| 2026.05.26 | ₩11,067 | ₩11,302 | ₩10,853 | ₩11,228 | +1.45% | 84.9만 |
|---|
| 2026.05.22 | ₩11,108 | ₩11,134 | ₩10,665 | ₩10,759 | -3.14% | 47.5만 |
|---|
| 2026.05.21 | ₩10,973 | ₩11,141 | ₩10,725 | ₩11,108 | +1.22% | 59.9만 |
|---|
| 2026.05.20 | ₩10,960 | ₩11,228 | ₩10,873 | ₩11,000 | +0.37% | 51.9만 |
|---|
| 2026.05.19 | ₩10,719 | ₩10,994 | ₩10,423 | ₩10,947 | +2.13% | 68만 |
|---|
| 2026.05.18 | ₩10,940 | ₩11,134 | ₩10,532 | ₩10,625 | -2.88% | 97.9만 |
|---|
| 2026.05.15 | ₩11,014 | ₩11,376 | ₩10,833 | ₩10,987 | -0.24% | 120.5만 |
|---|
| 2026.05.14 | ₩11,242 | ₩11,349 | ₩10,772 | ₩11,094 | -1.31% | 73.4만 |
|---|
| 2026.05.13 | ₩11,671 | ₩12,006 | ₩10,558 | ₩11,081 | -5.06% | 105.2만 |
|---|
| 2026.05.12 | ₩11,040 | ₩11,631 | ₩10,128 | ₩11,590 | +4.98% | 157.5만 |
|---|
| 2026.05.11 | ₩10,517 | ₩10,651 | ₩10,262 | ₩10,316 | -1.91% | 51만 |
|---|
| 2026.05.08 | ₩10,665 | ₩10,665 | ₩10,417 | ₩10,517 | -1.38% | 39.8만 |
|---|
| 2026.05.07 | ₩10,584 | ₩10,638 | ₩10,457 | ₩10,558 | -0.25% | 45.3만 |
|---|
| 2026.05.06 | ₩10,732 | ₩10,799 | ₩10,356 | ₩10,490 | -2.25% | 42.9만 |
|---|
| 2026.05.05 | ₩10,115 | ₩10,692 | ₩10,115 | ₩10,638 | +5.17% | 45.7만 |
|---|
| 2026.05.04 | ₩10,289 | ₩10,351 | ₩9,940 | ₩10,021 | -2.61% | 35.2만 |
|---|
| 2026.05.01 | ₩10,289 | ₩10,410 | ₩10,048 | ₩10,356 | +0.65% | 55.7만 |
|---|
| 2026.04.30 | ₩10,195 | ₩10,383 | ₩10,068 | ₩10,276 | +0.79% | 34.3만 |
|---|
| 2026.04.29 | ₩10,262 | ₩10,283 | ₩10,028 | ₩10,195 | -0.65% | 30.5만 |
|---|
| 2026.04.28 | ₩10,155 | ₩10,323 | ₩10,024 | ₩10,316 | +1.59% | 31.7만 |
|---|
| 2026.04.27 | ₩9,659 | ₩10,148 | ₩9,659 | ₩10,142 | +5.00% | 76.4만 |
|---|
| 2026.04.24 | ₩9,766 | ₩9,833 | ₩9,592 | ₩9,618 | -1.51% | 36.5만 |
|---|
| 2026.04.23 | ₩9,833 | ₩9,907 | ₩9,692 | ₩9,726 | -1.09% | 29.6만 |
|---|
| 2026.04.22 | ₩9,847 | ₩9,847 | ₩9,518 | ₩9,820 | -0.27% | 37만 |
|---|
| 2026.04.21 | ₩10,531 | ₩10,584 | ₩9,739 | ₩9,779 | -7.13% | 44.8만 |
|---|
| 2026.04.20 | ₩10,517 | ₩10,517 | ₩10,236 | ₩10,450 | -0.64% | 49.9만 |
|---|
| 2026.04.17 | ₩10,531 | ₩10,631 | ₩10,397 | ₩10,598 | +0.64% | 40.5만 |
|---|
| 2026.04.16 | ₩10,289 | ₩10,437 | ₩10,182 | ₩10,410 | +1.17% | 49.6만 |
|---|
| 2026.04.15 | ₩10,075 | ₩10,309 | ₩10,034 | ₩10,276 | +2.00% | 44.2만 |
|---|
| 2026.04.14 | ₩10,034 | ₩10,269 | ₩9,927 | ₩10,115 | +0.80% | 61.2만 |
|---|
| 2026.04.13 | ₩9,820 | ₩10,115 | ₩9,800 | ₩10,088 | +2.73% | 48만 |
|---|
| 2026.04.10 | ₩10,021 | ₩10,021 | ₩9,726 | ₩9,779 | -2.41% | 38만 |
|---|
| 2026.04.09 | ₩10,115 | ₩10,155 | ₩9,927 | ₩9,994 | -1.19% | 34.3만 |
|---|
| 2026.04.08 | ₩9,967 | ₩10,168 | ₩9,900 | ₩10,115 | +1.48% | 54.8만 |
|---|
| 2026.04.07 | ₩9,645 | ₩9,753 | ₩9,504 | ₩9,712 | +0.70% | 57.7만 |
|---|
| 2026.04.06 | ₩9,726 | ₩9,726 | ₩9,511 | ₩9,645 | -0.83% | 31.9만 |
|---|
| 2026.04.02 | ₩9,377 | ₩9,813 | ₩9,310 | ₩9,779 | +4.29% | 61.8만 |
|---|
| 2026.04.01 | ₩9,578 | ₩9,706 | ₩9,458 | ₩9,578 | 0.00% | 55.5만 |
|---|
| 2026.03.31 | ₩9,283 | ₩9,525 | ₩9,082 | ₩9,498 | +2.31% | 44.9만 |
|---|
| 2026.03.30 | ₩9,176 | ₩9,350 | ₩9,028 | ₩9,229 | +0.58% | 54.2만 |
|---|
| 2026.03.27 | ₩9,055 | ₩9,162 | ₩8,988 | ₩9,082 | +0.30% | 45.8만 |
|---|
| 2026.03.26 | ₩9,243 | ₩9,444 | ₩9,149 | ₩9,176 | -0.73% | 44.1만 |
|---|
| 2026.03.25 | ₩9,699 | ₩9,779 | ₩9,270 | ₩9,337 | -3.73% | 47.5만 |
|---|
| 2026.03.24 | ₩9,189 | ₩9,639 | ₩9,162 | ₩9,551 | +3.94% | 72.1만 |
|---|
| 2026.03.23 | ₩9,149 | ₩9,390 | ₩9,068 | ₩9,310 | +1.76% | 66.1만 |
|---|
| 2026.03.20 | ₩9,565 | ₩9,618 | ₩8,988 | ₩9,109 | -4.77% | 87.4만 |
|---|
| 2026.03.19 | ₩9,196 | ₩9,572 | ₩9,042 | ₩9,484 | +3.14% | 69.5만 |
|---|
| 2026.03.18 | ₩9,310 | ₩9,518 | ₩9,299 | ₩9,377 | +0.72% | 56.4만 |
|---|
| 2026.03.17 | ₩9,337 | ₩9,451 | ₩9,189 | ₩9,310 | -0.29% | 55.8만 |
|---|
| 2026.03.16 | ₩9,229 | ₩9,413 | ₩9,176 | ₩9,337 | +1.16% | 87.3만 |
|---|
| 2026.03.13 | ₩9,444 | ₩9,620 | ₩8,844 | ₩9,162 | -2.98% | 210.3만 |
|---|
| 2026.03.12 | ₩9,538 | ₩9,719 | ₩9,390 | ₩9,437 | -1.05% | 90.7만 |
|---|
| 2026.03.11 | ₩10,283 | ₩10,807 | ₩9,565 | ₩9,679 | -5.87% | 145.3만 |
|---|
| 2026.03.10 | ₩11,054 | ₩11,510 | ₩10,920 | ₩11,201 | +1.33% | 80.2만 |
|---|
| 2026.03.09 | ₩11,040 | ₩11,188 | ₩10,651 | ₩11,054 | +0.12% | 69.1만 |
|---|
| 2026.03.06 | ₩11,294 | ₩11,442 | ₩11,067 | ₩11,215 | -0.70% | 61.6만 |
|---|
| 2026.03.05 | ₩12,248 | ₩12,315 | ₩11,544 | ₩11,658 | -4.82% | 81.6만 |
|---|
| 2026.03.04 | ₩12,248 | ₩12,389 | ₩11,879 | ₩12,342 | +0.77% | 47.5만 |
|---|
| 2026.03.03 | ₩12,328 | ₩12,355 | ₩11,751 | ₩12,221 | -0.87% | 59.5만 |
|---|
| 2026.03.02 | ₩12,301 | ₩12,530 | ₩12,006 | ₩12,503 | +1.64% | 47.7만 |
|---|
| 2026.02.27 | ₩12,261 | ₩12,597 | ₩12,194 | ₩12,543 | +2.30% | 65.4만 |
|---|
| 2026.02.26 | ₩12,167 | ₩12,469 | ₩11,819 | ₩12,436 | +2.21% | 54.8만 |
|---|
| 2026.02.25 | ₩12,342 | ₩12,449 | ₩12,006 | ₩12,208 | -1.09% | 35.5만 |
|---|
| 2026.02.24 | ₩12,382 | ₩12,597 | ₩12,201 | ₩12,436 | +0.43% | 53만 |
|---|
| 2026.02.23 | ₩12,221 | ₩12,369 | ₩11,832 | ₩12,301 | +0.66% | 82.2만 |
|---|
| 2026.02.20 | ₩12,060 | ₩12,570 | ₩11,845 | ₩12,476 | +3.45% | 72.6만 |
|---|
| 2026.02.19 | ₩11,751 | ₩12,127 | ₩11,510 | ₩12,114 | +3.08% | 50.4만 |
|---|
| 2026.02.18 | ₩11,590 | ₩11,993 | ₩11,590 | ₩11,980 | +3.36% | 55.4만 |
|---|
| 2026.02.17 | ₩11,295 | ₩11,584 | ₩11,047 | ₩11,497 | +1.78% | 54.8만 |
|---|
| 2026.02.13 | ₩11,255 | ₩11,550 | ₩10,984 | ₩11,376 | +1.07% | 60.8만 |
|---|
| 2026.02.12 | ₩11,980 | ₩12,073 | ₩11,201 | ₩11,336 | -5.38% | 87.3만 |
|---|
| 2026.02.11 | ₩11,819 | ₩12,261 | ₩11,792 | ₩12,087 | +2.27% | 73.1만 |
|---|
| 2026.02.10 | ₩11,751 | ₩11,906 | ₩11,456 | ₩11,845 | +0.80% | 63.7만 |
|---|
| 2026.02.09 | ₩11,765 | ₩12,100 | ₩11,416 | ₩11,899 | +1.14% | 72.2만 |
|---|
| 2026.02.06 | ₩10,732 | ₩11,705 | ₩10,719 | ₩11,684 | +8.88% | 75.5만 |
|---|
| 2026.02.05 | ₩11,215 | ₩11,322 | ₩10,792 | ₩10,826 | -3.47% | 78.3만 |
|---|
| 2026.02.04 | ₩11,604 | ₩11,698 | ₩11,121 | ₩11,282 | -2.77% | 59.2만 |
|---|
| 2026.02.03 | ₩11,805 | ₩11,819 | ₩11,309 | ₩11,604 | -1.70% | 54.2만 |
|---|
| 2026.02.02 | ₩11,255 | ₩11,805 | ₩11,081 | ₩11,805 | +4.89% | 86.3만 |
|---|
| 2026.01.30 | ₩11,376 | ₩11,537 | ₩11,014 | ₩11,376 | 0.00% | 70.8만 |
|---|
| 2026.01.29 | ₩11,175 | ₩11,483 | ₩10,920 | ₩11,376 | +1.80% | 74.4만 |
|---|
| 2026.01.28 | ₩11,212 | ₩11,792 | ₩11,081 | ₩11,295 | +0.74% | 104.3만 |
|---|
| 2026.01.27 | ₩10,544 | ₩11,098 | ₩10,544 | ₩10,893 | +3.31% | 81만 |
|---|
| 2026.01.26 | ₩10,906 | ₩10,933 | ₩10,374 | ₩10,544 | -3.32% | 76.2만 |
|---|
| 2026.01.23 | ₩11,108 | ₩11,236 | ₩10,745 | ₩10,947 | -1.45% | 118.8만 |
|---|
| 2026.01.22 | ₩9,645 | ₩12,301 | ₩9,558 | ₩11,148 | +15.58% | 495.1만 |
|---|
| 2026.01.21 | ₩9,364 | ₩9,641 | ₩9,310 | ₩9,578 | +2.29% | 41.3만 |
|---|
| 2026.01.20 | ₩8,921 | ₩9,283 | ₩8,827 | ₩9,256 | +3.76% | 29.4만 |
|---|
| 2026.01.16 | ₩9,404 | ₩9,404 | ₩8,934 | ₩8,988 | -4.42% | 38만 |
|---|
| 2026.01.15 | ₩9,162 | ₩9,424 | ₩9,095 | ₩9,404 | +2.64% | 28.4만 |
|---|
| 2026.01.14 | ₩9,162 | ₩9,377 | ₩9,109 | ₩9,149 | -0.15% | 40.5만 |
|---|
| 2026.01.13 | ₩9,203 | ₩9,390 | ₩9,109 | ₩9,122 | -0.87% | 20.2만 |
|---|
| 2026.01.12 | ₩9,068 | ₩9,310 | ₩8,894 | ₩9,189 | +1.33% | 27.1만 |
|---|
| 2026.01.09 | ₩9,189 | ₩9,283 | ₩8,961 | ₩9,149 | -0.44% | 26.9만 |
|---|
| 2026.01.08 | ₩9,297 | ₩9,323 | ₩9,070 | ₩9,189 | -1.15% | 29만 |
|---|
| 2026.01.07 | ₩9,109 | ₩9,310 | ₩8,975 | ₩9,256 | +1.62% | 48.4만 |
|---|
| 2026.01.06 | ₩8,854 | ₩9,243 | ₩8,827 | ₩9,055 | +2.27% | 42.2만 |
|---|
| 2026.01.05 | ₩8,961 | ₩9,182 | ₩8,907 | ₩8,921 | -0.45% | 35.3만 |
|---|
| 2026.01.02 | ₩9,229 | ₩9,444 | ₩8,827 | ₩8,961 | -2.91% | 25.4만 |
|---|
| 2025.12.31 | ₩9,243 | ₩9,243 | ₩9,136 | ₩9,229 | -0.15% | 11.5만 |
|---|
| 2025.12.30 | ₩9,444 | ₩9,444 | ₩9,203 | ₩9,243 | -2.13% | 18.1만 |
|---|
| 2025.12.29 | ₩9,270 | ₩9,511 | ₩9,270 | ₩9,458 | +2.03% | 28.2만 |
|---|
| 2025.12.26 | ₩9,270 | ₩9,337 | ₩9,189 | ₩9,270 | 0.00% | 24.6만 |
|---|
| 2025.12.24 | ₩9,323 | ₩9,498 | ₩9,270 | ₩9,337 | +0.14% | 19.8만 |
|---|
| 2025.12.23 | ₩9,565 | ₩9,592 | ₩9,390 | ₩9,404 | -1.68% | 19.8만 |
|---|
| 2025.12.22 | ₩9,377 | ₩9,672 | ₩9,370 | ₩9,578 | +2.15% | 28.7만 |
|---|
| 2025.12.19 | ₩9,686 | ₩9,686 | ₩9,250 | ₩9,310 | -3.88% | 41.1만 |
|---|
| 2025.12.18 | ₩9,779 | ₩9,833 | ₩9,686 | ₩9,753 | -0.27% | 20.2만 |
|---|
| 2025.12.17 | ₩9,914 | ₩9,922 | ₩9,458 | ₩9,739 | -1.76% | 21.7만 |
|---|
| 2025.12.16 | ₩9,914 | ₩9,947 | ₩9,726 | ₩9,833 | -0.81% | 27.2만 |
|---|
| 2025.12.15 | ₩9,645 | ₩9,927 | ₩9,632 | ₩9,914 | +2.78% | 32.3만 |
|---|
| 2025.12.12 | ₩9,565 | ₩9,779 | ₩9,498 | ₩9,592 | +0.28% | 29.7만 |
|---|
| 2025.12.11 | ₩9,806 | ₩9,806 | ₩9,444 | ₩9,484 | -3.28% | 26만 |
|---|
| 2025.12.10 | ₩9,605 | ₩9,893 | ₩9,578 | ₩9,793 | +1.96% | 38.9만 |
|---|
| 2025.12.09 | ₩9,605 | ₩9,712 | ₩9,549 | ₩9,592 | -0.14% | 22.6만 |
|---|
| 2025.12.08 | ₩9,605 | ₩9,726 | ₩9,471 | ₩9,659 | +0.56% | 31.8만 |
|---|
| 2025.12.05 | ₩9,632 | ₩9,679 | ₩9,525 | ₩9,605 | -0.28% | 20.5만 |
|---|
| 2025.12.04 | ₩9,444 | ₩9,652 | ₩9,390 | ₩9,645 | +2.13% | 34.4만 |
|---|
| 2025.12.03 | ₩9,390 | ₩9,699 | ₩9,390 | ₩9,444 | +0.57% | 40.1만 |
|---|
| 2025.12.02 | ₩9,511 | ₩9,659 | ₩9,256 | ₩9,350 | -1.69% | 23.7만 |
|---|
| 2025.12.01 | ₩9,283 | ₩9,645 | ₩9,270 | ₩9,471 | +2.02% | 34만 |
|---|
| 2025.11.28 | ₩9,511 | ₩9,511 | ₩9,377 | ₩9,417 | -0.99% | 12.9만 |
|---|
| 2025.11.26 | ₩9,551 | ₩9,645 | ₩9,377 | ₩9,511 | -0.42% | 36.2만 |
|---|
| 2025.11.25 | ₩9,287 | ₩9,692 | ₩9,287 | ₩9,578 | +3.13% | 45.5만 |
|---|
| 2025.11.24 | ₩9,055 | ₩9,459 | ₩9,048 | ₩9,404 | +3.85% | 42.5만 |
|---|
| 2025.11.21 | ₩8,720 | ₩9,243 | ₩8,666 | ₩9,122 | +4.62% | 38.9만 |
|---|
| 2025.11.20 | ₩8,854 | ₩9,022 | ₩8,653 | ₩8,720 | -1.52% | 28.6만 |
|---|
| 2025.11.19 | ₩8,666 | ₩8,854 | ₩8,619 | ₩8,814 | +1.70% | 28.2만 |
|---|
| 2025.11.18 | ₩8,881 | ₩8,921 | ₩8,572 | ₩8,760 | -1.36% | 40.4만 |
|---|
| 2025.11.17 | ₩8,720 | ₩9,390 | ₩8,693 | ₩8,921 | +2.31% | 65.3만 |
|---|
| 2025.11.14 | ₩8,492 | ₩8,706 | ₩8,398 | ₩8,693 | +2.37% | 25.5만 |
|---|
| 2025.11.13 | ₩8,653 | ₩8,740 | ₩8,331 | ₩8,626 | -0.31% | 29만 |
|---|
| 2025.11.12 | ₩8,438 | ₩8,800 | ₩8,344 | ₩8,653 | +2.54% | 29.5만 |
|---|
| 2025.11.11 | ₩8,438 | ₩8,760 | ₩8,344 | ₩8,438 | 0.00% | 48.3만 |
|---|
| 2025.11.10 | ₩8,170 | ₩8,773 | ₩8,156 | ₩8,532 | +4.43% | 111.4만 |
|---|
| 2025.11.07 | ₩7,003 | ₩7,821 | ₩6,962 | ₩7,807 | +11.49% | 73.4만 |
|---|
| 2025.11.06 | ₩6,681 | ₩6,681 | ₩6,493 | ₩6,614 | -1.00% | 12.8만 |
|---|
| 2025.11.05 | ₩6,385 | ₩6,681 | ₩6,372 | ₩6,681 | +4.62% | 12.6만 |
|---|
| 2025.11.04 | ₩6,426 | ₩6,459 | ₩6,312 | ₩6,345 | -1.25% | 12.2만 |
|---|
| 2025.11.03 | ₩6,640 | ₩6,701 | ₩6,520 | ₩6,533 | -1.62% | 14.1만 |
|---|
| 2025.10.31 | ₩6,546 | ₩6,660 | ₩6,453 | ₩6,640 | +1.43% | 11.3만 |
|---|
| 2025.10.30 | ₩6,546 | ₩6,647 | ₩6,506 | ₩6,546 | 0.00% | 11.9만 |
|---|
| 2025.10.29 | ₩6,453 | ₩6,741 | ₩6,453 | ₩6,546 | +1.46% | 22만 |
|---|
| 2025.10.28 | ₩6,385 | ₩6,520 | ₩6,372 | ₩6,439 | +0.84% | 11.7만 |
|---|
| 2025.10.27 | ₩6,506 | ₩6,506 | ₩6,412 | ₩6,412 | -1.44% | 10.6만 |
|---|
| 2025.10.24 | ₩6,520 | ₩6,614 | ₩6,426 | ₩6,479 | -0.62% | 10.9만 |
|---|
| 2025.10.23 | ₩6,466 | ₩6,560 | ₩6,412 | ₩6,466 | 0.00% | 9.1만 |
|---|
| 2025.10.22 | ₩6,439 | ₩6,506 | ₩6,388 | ₩6,426 | -0.21% | 10.2만 |
|---|
| 2025.10.21 | ₩6,520 | ₩6,520 | ₩6,312 | ₩6,439 | -1.23% | 18.6만 |
|---|
| 2025.10.20 | ₩6,466 | ₩6,634 | ₩6,453 | ₩6,520 | +0.83% | 13.1만 |
|---|
| 2025.10.17 | ₩6,587 | ₩6,654 | ₩6,439 | ₩6,453 | -2.04% | 14.5만 |
|---|
| 2025.10.16 | ₩6,640 | ₩6,775 | ₩6,546 | ₩6,600 | -0.61% | 17.1만 |
|---|
| 2025.10.15 | ₩6,506 | ₩6,721 | ₩6,506 | ₩6,546 | +0.62% | 16만 |
|---|
| 2025.10.14 | ₩6,251 | ₩6,526 | ₩6,207 | ₩6,506 | +4.08% | 16.6만 |
|---|
| 2025.10.13 | ₩6,211 | ₩6,385 | ₩6,195 | ₩6,345 | +2.16% | 15.1만 |
|---|
| 2025.10.10 | ₩6,439 | ₩6,560 | ₩6,090 | ₩6,117 | -5.00% | 22.9만 |
|---|