시장 데이터를 불러오는 중
전체 종목
팔로 알토 네트웍스 과거 주가
Palo Alto Networks, Inc. - Common Stock · PANW · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palo Alto Networks, Inc. - Common Stock · PANW · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩540,095 | ₩560,276 | ₩536,756 | ₩559,314 | +3.56% | 383.4만 |
| 2026.10.08 | ₩538,212 | ₩550,112 | ₩528,623 | ₩532,229 | -1.11% | 441.9만 |
| 2026.10.07 | ₩552,142 | ₩556,403 | ₩540,416 | ₩541,671 | -1.90% | 388.9만 |
| 2026.10.06 | ₩551,327 | ₩577,411 | ₩550,259 | ₩560,823 | +1.72% | 544.1만 |
| 2026.10.05 | ₩540,135 | ₩544,810 | ₩533,123 | ₩543,261 | +0.58% | 444.9만 |
| 2026.10.02 | ₩538,826 | ₩546,920 | ₩534,165 | ₩538,559 | -0.05% | 490.5만 |
| 2026.10.01 | ₩528,903 | ₩532,335 | ₩516,896 | ₩529,224 | +0.06% | 530.9만 |
| 2026.09.30 | ₩522,693 | ₩540,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩519,394 |
| ₩530,639 |
| +1.52% |
| 608.5만 |
| 2026.09.29 | ₩521,010 | ₩523,213 | ₩504,582 | ₩518,753 | -0.43% | 510.2만 |
|---|
| 2026.09.28 | ₩494,979 | ₩526,886 | ₩490,518 | ₩523,668 | +5.80% | 602.8만 |
|---|
| 2026.09.25 | ₩518,125 | ₩518,539 | ₩499,213 | ₩500,495 | -3.40% | 487.9만 |
|---|
| 2026.09.24 | ₩524,135 | ₩529,290 | ₩517,925 | ₩520,769 | -0.64% | 396.8만 |
|---|
| 2026.09.23 | ₩507,253 | ₩525,577 | ₩499,774 | ₩525,284 | +3.55% | 627.3만 |
|---|
| 2026.09.22 | — | — | — | ₩500,268 | — | — |
|---|
| 2026.09.21 | ₩486,271 | ₩500,255 | ₩477,590 | ₩496,515 | +2.11% | 538.2만 |
|---|
| 2026.09.18 | ₩501,677 | ₩502,191 | ₩475,466 | ₩485,590 | -3.21% | 1377.1만 |
|---|
| 2026.09.17 | ₩488,114 | ₩511,687 | ₩481,690 | ₩500,923 | +2.62% | 629만 |
|---|
| 2026.09.15 | ₩491,667 | ₩508,112 | ₩489,891 | ₩500,963 | +1.89% | 647.2만 |
|---|
| 2026.09.14 | ₩462,765 | ₩505,651 | ₩454,431 | ₩499,427 | +7.92% | 1201.4만 |
|---|
| 2026.09.11 | ₩452,080 | ₩455,620 | ₩436,801 | ₩441,610 | -2.32% | 467.9만 |
|---|
| 2026.09.02 | ₩462,111 | ₩468,348 | ₩429,242 | ₩438,711 | -5.06% | 1312.3만 |
|---|
| 2026.09.01 | ₩500,335 | ₩502,071 | ₩477,149 | ₩483,600 | -3.34% | 928.3만 |
|---|
| 2026.08.31 | ₩494,165 | ₩512,502 | ₩494,165 | ₩510,365 | +3.28% | 879.7만 |
|---|
| 2026.08.28 | ₩503,861 | ₩505,544 | ₩474,799 | ₩496,288 | -1.50% | 584.1만 |
|---|
| 2026.08.27 | ₩478,886 | ₩517,310 | ₩476,348 | ₩511,327 | +6.77% | 730.9만 |
|---|
| 2026.08.26 | ₩441,356 | ₩457,102 | ₩438,070 | ₩453,176 | +2.68% | 458.8만 |
|---|
| 2026.08.25 | ₩472,488 | ₩472,488 | ₩448,100 | ₩453,964 | -3.92% | 472.8만 |
|---|
| 2026.08.24 | ₩475,547 | ₩477,964 | ₩463,513 | ₩468,655 | -1.45% | 546.4만 |
|---|
| 2026.08.21 | ₩470,658 | ₩481,463 | ₩458,117 | ₩477,964 | +1.55% | 513.6만 |
|---|
| 2026.08.20 | ₩472,956 | ₩481,744 | ₩464,354 | ₩466,865 | -1.29% | 473.6만 |
|---|
| 2026.08.19 | ₩501,190 | ₩502,752 | ₩469,403 | ₩480,488 | -4.13% | 528.6만 |
|---|
| 2026.08.18 | ₩494,619 | ₩504,903 | ₩491,493 | ₩499,694 | +1.03% | 494.6만 |
|---|
| 2026.08.17 | ₩511,861 | ₩515,534 | ₩497,236 | ₩501,858 | -1.95% | 508.9만 |
|---|
| 2026.08.14 | ₩529,905 | ₩530,639 | ₩508,656 | ₩513,223 | -3.15% | 435.4만 |
|---|
| 2026.08.13 | ₩526,379 | ₩532,736 | ₩517,337 | ₩528,890 | +0.48% | 459.3만 |
|---|
| 2026.08.12 | ₩508,722 | ₩519,875 | ₩502,472 | ₩516,883 | +1.60% | 549.2만 |
|---|
| 2026.08.11 | ₩513,130 | ₩517,137 | ₩502,085 | ₩512,596 | -0.10% | 604만 |
|---|
| 2026.08.10 | ₩487,994 | ₩514,425 | ₩484,749 | ₩514,252 | +5.38% | 582.8만 |
|---|
| 2026.08.07 | ₩488,154 | ₩494,832 | ₩479,674 | ₩485,964 | -0.45% | 481.1만 |
|---|
| 2026.08.06 | ₩467,627 | ₩482,772 | ₩466,117 | ₩480,128 | +2.67% | 568.4만 |
|---|
| 2026.08.05 | ₩499,333 | ₩503,487 | ₩483,774 | ₩484,361 | -3.00% | 560.8만 |
|---|
| 2026.08.04 | ₩469,590 | ₩490,826 | ₩466,211 | ₩489,276 | +4.19% | 818.7만 |
|---|
| 2026.08.03 | ₩449,409 | ₩464,381 | ₩440,741 | ₩463,620 | +3.16% | 730.7만 |
|---|
| 2026.07.31 | ₩443,867 | ₩446,057 | ₩426,691 | ₩443,185 | -0.15% | 502.8만 |
|---|
| 2026.07.30 | ₩422,083 | ₩435,800 | ₩418,103 | ₩434,972 | +3.05% | 685.9만 |
|---|
| 2026.07.29 | ₩426,558 | ₩430,204 | ₩414,644 | ₩419,572 | -1.64% | 633.7만 |
|---|
| 2026.07.28 | ₩424,060 | ₩431,927 | ₩412,080 | ₩426,050 | +0.47% | 650.8만 |
|---|
| 2026.07.27 | ₩442,758 | ₩443,159 | ₩422,978 | ₩423,806 | -4.28% | 522.3만 |
|---|
| 2026.07.24 | ₩438,190 | ₩440,741 | ₩429,643 | ₩432,447 | -1.31% | 513.4만 |
|---|
| 2026.07.23 | ₩448,194 | ₩449,516 | ₩429,883 | ₩434,905 | -2.97% | 593.8만 |
|---|
| 2026.07.22 | ₩458,077 | ₩459,693 | ₩438,925 | ₩447,793 | -2.25% | 633.8만 |
|---|
| 2026.07.21 | ₩466,705 | ₩470,124 | ₩446,124 | ₩456,969 | -2.09% | 673.8만 |
|---|
| 2026.07.20 | ₩473,757 | ₩489,236 | ₩465,263 | ₩465,663 | -1.71% | 556.7만 |
|---|
| 2026.07.17 | ₩463,446 | ₩492,562 | ₩460,829 | ₩479,046 | +3.37% | 780.3만 |
|---|
| 2026.07.16 | ₩476,882 | ₩481,396 | ₩463,500 | ₩472,782 | -0.86% | 588.4만 |
|---|
| 2026.07.15 | ₩476,548 | ₩484,428 | ₩471,607 | ₩472,822 | -0.78% | 670.4만 |
|---|
| 2026.07.14 | ₩441,810 | ₩472,368 | ₩441,129 | ₩471,313 | +6.68% | 601.3만 |
|---|
| 2026.07.13 | ₩434,210 | ₩442,184 | ₩422,377 | ₩441,142 | +1.60% | 537.5만 |
|---|
| 2026.07.10 | ₩452,067 | ₩454,271 | ₩432,528 | ₩435,279 | -3.71% | 467.9만 |
|---|
| 2026.07.09 | ₩425,169 | ₩451,920 | ₩425,169 | ₩451,840 | +6.27% | 853.7만 |
|---|
| 2026.07.08 | ₩449,823 | ₩449,823 | ₩420,641 | ₩428,174 | -4.81% | 944.4만 |
|---|
| 2026.07.07 | ₩480,635 | ₩484,829 | ₩448,755 | ₩450,144 | -6.34% | 877.6만 |
|---|
| 2026.07.06 | ₩452,708 | ₩491,721 | ₩451,012 | ₩477,510 | +5.48% | 875.3만 |
|---|
| 2026.07.02 | ₩469,443 | ₩477,310 | ₩463,313 | ₩464,862 | -0.98% | 769.8만 |
|---|
| 2026.07.01 | ₩461,510 | ₩478,271 | ₩455,433 | ₩470,178 | +1.88% | 726.6만 |
|---|
| 2026.06.30 | ₩437,469 | ₩457,409 | ₩437,202 | ₩455,459 | +4.11% | 963.4만 |
|---|
| 2026.06.29 | ₩413,803 | ₩444,588 | ₩407,793 | ₩443,413 | +7.16% | 1033.5만 |
|---|
| 2026.06.26 | ₩394,196 | ₩409,008 | ₩387,318 | ₩406,283 | +3.07% | 827만 |
|---|
| 2026.06.25 | ₩385,996 | ₩394,717 | ₩381,001 | ₩391,445 | +1.41% | 896.1만 |
|---|
| 2026.06.24 | ₩386,811 | ₩388,654 | ₩379,679 | ₩380,988 | -1.51% | 489.6만 |
|---|
| 2026.06.23 | ₩381,602 | ₩390,176 | ₩377,328 | ₩388,547 | +1.82% | 543.1만 |
|---|
| 2026.06.22 | ₩384,634 | ₩394,998 | ₩379,652 | ₩382,510 | -0.55% | 585.5만 |
|---|
| 2026.06.18 | ₩381,442 | ₩385,822 | ₩369,234 | ₩384,353 | +0.76% | 1219.5만 |
|---|
| 2026.06.17 | ₩373,241 | ₩379,732 | ₩369,568 | ₩376,807 | +0.96% | 571.4만 |
|---|
| 2026.06.16 | ₩378,236 | ₩378,824 | ₩367,365 | ₩373,829 | -1.17% | 501.7만 |
|---|
| 2026.06.15 | ₩374,697 | ₩380,801 | ₩366,390 | ₩380,026 | +1.42% | 739.4만 |
|---|
| 2026.06.12 | ₩369,876 | ₩376,607 | ₩362,597 | ₩373,455 | +0.97% | 677.3만 |
|---|
| 2026.06.11 | ₩348,586 | ₩373,896 | ₩344,713 | ₩373,335 | +7.10% | 967.2만 |
|---|
| 2026.06.10 | ₩345,661 | ₩356,226 | ₩339,812 | ₩351,551 | +1.70% | 649.6만 |
|---|
| 2026.06.09 | ₩354,329 | ₩355,852 | ₩335,431 | ₩347,945 | -1.80% | 766.3만 |
|---|
| 2026.06.08 | ₩360,112 | ₩364,680 | ₩353,154 | ₩355,705 | -1.22% | 701만 |
|---|
| 2026.06.05 | ₩372,613 | ₩374,817 | ₩359,805 | ₩363,345 | -2.49% | 779.6만 |
|---|
| 2026.06.04 | ₩360,420 | ₩374,924 | ₩359,271 | ₩372,961 | +3.48% | 983.2만 |
|---|
| 2026.06.03 | ₩380,640 | ₩384,647 | ₩368,420 | ₩374,537 | -1.60% | 1471.7만 |
|---|
| 2026.06.02 | ₩383,926 | ₩399,779 | ₩383,672 | ₩396,908 | +3.38% | 2078.4만 |
|---|
| 2026.06.01 | ₩381,215 | ₩404,614 | ₩379,038 | ₩401,315 | +5.27% | 1371.5만 |
|---|
| 2026.05.29 | ₩342,336 | ₩378,917 | ₩341,922 | ₩376,220 | +9.90% | 1499.9만 |
|---|
| 2026.05.28 | ₩332,867 | ₩345,915 | ₩331,771 | ₩344,272 | +3.43% | 566.3만 |
|---|
| 2026.05.27 | ₩328,045 | ₩336,085 | ₩324,599 | ₩331,852 | +1.16% | 831.8만 |
|---|
| 2026.05.26 | ₩344,807 | ₩347,037 | ₩334,923 | ₩342,910 | -0.55% | 716.4만 |
|---|
| 2026.05.22 | ₩335,391 | ₩349,134 | ₩333,227 | ₩348,025 | +3.77% | 662.6만 |
|---|
| 2026.05.21 | ₩322,329 | ₩338,035 | ₩321,875 | ₩337,795 | +4.80% | 632.4만 |
|---|
| 2026.05.20 | ₩315,477 | ₩333,895 | ₩314,209 | ₩329,434 | +4.42% | 869.9만 |
|---|
| 2026.05.19 | ₩329,835 | ₩332,025 | ₩320,125 | ₩320,713 | -2.77% | 1103만 |
|---|
| 2026.05.18 | ₩319,083 | ₩332,359 | ₩314,943 | ₩330,623 | +3.62% | 873.5만 |
|---|
| 2026.05.15 | ₩317,641 | ₩328,286 | ₩307,531 | ₩324,319 | +2.10% | 1155.1만 |
|---|
| 2026.05.14 | ₩303,911 | ₩319,404 | ₩301,013 | ₩318,149 | +4.68% | 1034.7만 |
|---|
| 2026.05.13 | ₩284,532 | ₩305,647 | ₩281,500 | ₩304,232 | +6.92% | 933.8만 |
|---|
| 2026.05.12 | ₩285,333 | ₩288,699 | ₩281,500 | ₩287,951 | +0.92% | 829.5만 |
|---|
| 2026.05.11 | ₩277,520 | ₩286,215 | ₩274,662 | ₩285,360 | +2.82% | 940.4만 |
|---|
| 2026.05.08 | ₩260,238 | ₩277,921 | ₩258,341 | ₩277,640 | +6.69% | 1164.2만 |
|---|
| 2026.05.07 | ₩254,789 | ₩265,901 | ₩254,789 | ₩262,482 | +3.02% | 1055.7만 |
|---|
| 2026.05.06 | ₩240,992 | ₩247,056 | ₩239,323 | ₩245,319 | +1.80% | 559.6만 |
|---|
| 2026.05.05 | ₩248,418 | ₩248,738 | ₩241,099 | ₩245,720 | -1.09% | 515.1만 |
|---|
| 2026.05.04 | ₩242,595 | ₩250,114 | ₩241,673 | ₩246,495 | +1.61% | 489.1만 |
|---|
| 2026.05.01 | ₩243,076 | ₩244,465 | ₩236,945 | ₩241,847 | -0.51% | 497.2만 |
|---|
| 2026.04.30 | ₩241,540 | ₩241,540 | ₩231,202 | ₩239,496 | -0.85% | 577.2만 |
|---|
| 2026.04.29 | ₩239,870 | ₩243,409 | ₩237,466 | ₩242,461 | +1.08% | 415.7만 |
|---|
| 2026.04.28 | ₩245,894 | ₩248,418 | ₩241,393 | ₩241,727 | -1.69% | 645.2만 |
|---|
| 2026.04.27 | ₩236,211 | ₩245,773 | ₩235,730 | ₩244,278 | +3.42% | 789.4만 |
|---|
| 2026.04.24 | ₩232,391 | ₩239,202 | ₩231,349 | ₩238,454 | +2.61% | 588.8만 |
|---|
| 2026.04.23 | ₩231,549 | ₩234,381 | ₩226,514 | ₩231,336 | -0.09% | 696.5만 |
|---|
| 2026.04.22 | ₩234,394 | ₩242,434 | ₩233,927 | ₩242,007 | +3.25% | 590.3만 |
|---|
| 2026.04.21 | ₩227,583 | ₩237,239 | ₩226,501 | ₩233,673 | +2.68% | 585.6만 |
|---|
| 2026.04.20 | ₩223,055 | ₩227,770 | ₩220,638 | ₩226,461 | +1.53% | 486만 |
|---|
| 2026.04.17 | ₩227,690 | ₩227,877 | ₩222,641 | ₩224,177 | -1.54% | 703.7만 |
|---|
| 2026.04.16 | ₩225,179 | ₩227,382 | ₩220,371 | ₩223,002 | -0.97% | 722.2만 |
|---|
| 2026.04.15 | ₩219,690 | ₩220,678 | ₩215,950 | ₩219,182 | -0.23% | 741.6만 |
|---|
| 2026.04.14 | ₩218,194 | ₩221,225 | ₩212,130 | ₩215,816 | -1.09% | 741.6만 |
|---|
| 2026.04.13 | ₩207,790 | ₩217,432 | ₩206,801 | ₩217,045 | +4.45% | 854.6만 |
|---|
| 2026.04.10 | ₩223,843 | ₩223,843 | ₩202,047 | ₩207,990 | -7.08% | 1559.3만 |
|---|
| 2026.04.09 | ₩232,578 | ₩233,700 | ₩219,436 | ₩223,029 | -4.11% | 1058.4만 |
|---|
| 2026.04.08 | ₩232,257 | ₩239,429 | ₩229,226 | ₩232,097 | -0.07% | 1225.7만 |
|---|
| 2026.04.07 | ₩215,803 | ₩228,357 | ₩214,027 | ₩226,875 | +5.13% | 867.1만 |
|---|
| 2026.04.06 | ₩218,194 | ₩219,142 | ₩213,252 | ₩216,297 | -0.87% | 481.5만 |
|---|
| 2026.04.02 | ₩213,559 | ₩218,114 | ₩210,367 | ₩217,980 | +2.07% | 435.4만 |
|---|
| 2026.04.01 | ₩215,629 | ₩216,097 | ₩210,087 | ₩214,588 | -0.48% | 764.3만 |
|---|
| 2026.03.31 | ₩207,055 | ₩215,189 | ₩207,055 | ₩214,120 | +3.41% | 775.2만 |
|---|
| 2026.03.30 | ₩202,941 | ₩212,571 | ₩202,300 | ₩206,147 | +1.58% | 1219.9만 |
|---|
| 2026.03.27 | ₩197,065 | ₩199,496 | ₩191,656 | ₩196,357 | -0.36% | 1143.1만 |
|---|
| 2026.03.26 | ₩203,329 | ₩212,878 | ₩203,275 | ₩208,831 | +2.71% | 608.2만 |
|---|
| 2026.03.25 | ₩213,292 | ₩214,107 | ₩204,063 | ₩204,638 | -4.06% | 635만 |
|---|
| 2026.03.24 | ₩216,484 | ₩217,432 | ₩208,537 | ₩209,967 | -3.01% | 714.3만 |
|---|
| 2026.03.23 | ₩219,609 | ₩222,174 | ₩216,978 | ₩219,102 | -0.23% | 721.9만 |
|---|
| 2026.03.20 | ₩225,967 | ₩225,967 | ₩216,217 | ₩217,633 | -3.69% | 1645.5만 |
|---|
| 2026.03.19 | ₩225,526 | ₩229,319 | ₩224,377 | ₩226,701 | +0.52% | 655.8만 |
|---|
| 2026.03.18 | ₩224,444 | ₩229,466 | ₩223,710 | ₩225,593 | +0.51% | 579만 |
|---|
| 2026.03.17 | ₩224,244 | ₩229,760 | ₩223,776 | ₩225,967 | +0.77% | 552만 |
|---|
| 2026.03.16 | ₩224,030 | ₩224,751 | ₩221,907 | ₩223,643 | -0.17% | 598.5만 |
|---|
| 2026.03.13 | ₩225,579 | ₩228,611 | ₩221,439 | ₩223,069 | -1.11% | 625.9만 |
|---|
| 2026.03.12 | ₩222,080 | ₩225,366 | ₩220,945 | ₩224,538 | +1.11% | 796.2만 |
|---|
| 2026.03.11 | ₩222,574 | ₩225,820 | ₩218,207 | ₩220,277 | -1.03% | 548.1만 |
|---|
| 2026.03.10 | ₩221,038 | ₩223,042 | ₩214,801 | ₩221,145 | +0.05% | 684.7만 |
|---|
| 2026.03.09 | ₩219,142 | ₩224,057 | ₩218,354 | ₩220,504 | +0.62% | 919.4만 |
|---|
| 2026.03.06 | ₩216,791 | ₩220,852 | ₩215,442 | ₩220,437 | +1.68% | 720.3만 |
|---|
| 2026.03.05 | ₩212,531 | ₩219,970 | ₩211,663 | ₩217,913 | +2.53% | 922.1만 |
|---|
| 2026.03.04 | ₩208,431 | ₩214,093 | ₩206,681 | ₩211,770 | +1.60% | 954.2만 |
|---|
| 2026.03.03 | ₩199,095 | ₩209,459 | ₩197,479 | ₩208,471 | +4.71% | 1032만 |
|---|
| 2026.03.02 | ₩197,532 | ₩202,821 | ₩195,008 | ₩200,537 | +1.52% | 828.1만 |
|---|
| 2026.02.27 | ₩196,557 | ₩198,988 | ₩191,883 | ₩198,895 | +1.19% | 943.1만 |
|---|
| 2026.02.26 | ₩196,210 | ₩202,060 | ₩193,405 | ₩199,536 | +1.69% | 1212.5만 |
|---|
| 2026.02.25 | ₩190,627 | ₩194,140 | ₩187,382 | ₩193,445 | +1.48% | 1115.8만 |
|---|
| 2026.02.24 | ₩190,894 | ₩197,025 | ₩186,407 | ₩189,212 | -0.88% | 2369.2만 |
|---|
| 2026.02.23 | ₩197,292 | ₩198,507 | ₩191,389 | ₩192,511 | -2.42% | 2086.2만 |
|---|
| 2026.02.20 | ₩200,818 | ₩211,249 | ₩198,200 | ₩198,601 | -1.10% | 2585.8만 |
|---|
| 2026.02.19 | ₩203,649 | ₩203,916 | ₩197,866 | ₩201,659 | -0.98% | 1354.6만 |
|---|
| 2026.02.18 | ₩199,736 | ₩207,389 | ₩196,531 | ₩203,476 | +1.87% | 2675.7만 |
|---|
| 2026.02.17 | ₩221,279 | ₩221,720 | ₩213,800 | ₩218,367 | -1.32% | 1658.7만 |
|---|
| 2026.02.13 | ₩220,411 | ₩227,703 | ₩217,833 | ₩222,975 | +1.16% | 1257.7만 |
|---|
| 2026.02.12 | ₩222,094 | ₩224,311 | ₩210,768 | ₩217,446 | -2.09% | 1964.7만 |
|---|
| 2026.02.11 | ₩223,309 | ₩224,751 | ₩218,354 | ₩220,771 | -1.14% | 4366.7만 |
|---|
| 2026.02.10 | ₩222,227 | ₩224,751 | ₩219,436 | ₩221,052 | -0.53% | 3014.2만 |
|---|
| 2026.02.09 | ₩213,426 | ₩222,708 | ₩208,845 | ₩221,706 | +3.88% | 2091.8만 |
|---|
| 2026.02.06 | ₩210,501 | ₩213,092 | ₩202,621 | ₩212,785 | +1.08% | 990.3만 |
|---|
| 2026.02.05 | ₩218,608 | ₩221,960 | ₩205,746 | ₩206,708 | -5.44% | 1278.1만 |
|---|
| 2026.02.04 | ₩220,197 | ₩223,790 | ₩212,945 | ₩222,668 | +1.12% | 1047.1만 |
|---|
| 2026.02.03 | ₩232,551 | ₩233,125 | ₩218,140 | ₩222,027 | -4.53% | 994.6만 |
|---|
| 2026.02.02 | ₩236,999 | ₩237,373 | ₩232,124 | ₩234,287 | -1.14% | 497.8만 |
|---|
| 2026.01.30 | ₩233,353 | ₩237,867 | ₩231,042 | ₩236,358 | +1.29% | 762.8만 |
|---|
| 2026.01.29 | ₩241,847 | ₩243,356 | ₩228,718 | ₩235,329 | -2.69% | 1292.5만 |
|---|
| 2026.01.28 | ₩246,455 | ₩249,326 | ₩244,879 | ₩245,399 | -0.43% | 416만 |
|---|
| 2026.01.27 | ₩250,261 | ₩252,945 | ₩243,783 | ₩245,079 | -2.07% | 554만 |
|---|
| 2026.01.26 | ₩242,234 | ₩247,910 | ₩241,326 | ₩246,041 | +1.57% | 535.7만 |
|---|
| 2026.01.23 | ₩244,491 | ₩246,708 | ₩240,004 | ₩240,645 | -1.57% | 579.1만 |
|---|
| 2026.01.22 | ₩243,717 | ₩244,545 | ₩241,446 | ₩243,436 | -0.12% | 701.8만 |
|---|
| 2026.01.21 | ₩246,361 | ₩247,189 | ₩238,775 | ₩242,368 | -1.62% | 630.1만 |
|---|
| 2026.01.20 | ₩246,067 | ₩251,784 | ₩243,436 | ₩245,827 | -0.10% | 728.8만 |
|---|
| 2026.01.16 | ₩250,595 | ₩253,092 | ₩246,655 | ₩250,635 | +0.02% | 705.3만 |
|---|
| 2026.01.15 | ₩254,642 | ₩259,196 | ₩249,152 | ₩250,728 | -1.54% | 653만 |
|---|
| 2026.01.14 | ₩254,708 | ₩257,219 | ₩251,022 | ₩255,002 | +0.12% | 565.8만 |
|---|
| 2026.01.13 | ₩251,089 | ₩258,034 | ₩251,076 | ₩254,895 | +1.52% | 542만 |
|---|
| 2026.01.12 | ₩251,543 | ₩253,426 | ₩250,141 | ₩252,264 | +0.29% | 428.1만 |
|---|
| 2026.01.09 | ₩256,338 | ₩256,992 | ₩250,181 | ₩252,451 | -1.52% | 530.7만 |
|---|
| 2026.01.08 | ₩258,688 | ₩258,956 | ₩252,491 | ₩254,829 | -1.49% | 645.1만 |
|---|
| 2026.01.07 | ₩251,209 | ₩262,027 | ₩250,782 | ₩258,969 | +3.09% | 761.4만 |
|---|
| 2026.01.06 | ₩242,715 | ₩248,485 | ₩242,341 | ₩248,231 | +2.27% | 595.9만 |
|---|
| 2026.01.05 | ₩244,411 | ₩248,204 | ₩241,753 | ₩243,236 | -0.48% | 658.3만 |
|---|
| 2026.01.02 | ₩246,829 | ₩246,829 | ₩236,705 | ₩239,563 | -2.94% | 691만 |
|---|
| 2025.12.31 | ₩249,353 | ₩249,566 | ₩245,880 | ₩246,014 | -1.34% | 325.3만 |
|---|
| 2025.12.30 | ₩248,752 | ₩250,755 | ₩248,284 | ₩249,553 | +0.32% | 284.8만 |
|---|
| 2025.12.29 | ₩251,263 | ₩252,465 | ₩248,698 | ₩249,553 | -0.68% | 266만 |
|---|
| 2025.12.26 | ₩250,208 | ₩251,864 | ₩249,099 | ₩251,690 | +0.59% | 252.8만 |
|---|
| 2025.12.24 | ₩250,328 | ₩250,875 | ₩246,802 | ₩250,047 | -0.11% | 182.9만 |
|---|
| 2025.12.23 | ₩252,518 | ₩253,386 | ₩250,141 | ₩251,249 | -0.50% | 337.1만 |
|---|
| 2025.12.22 | ₩251,743 | ₩254,455 | ₩249,286 | ₩253,079 | +0.53% | 498.3만 |
|---|
| 2025.12.19 | ₩250,889 | ₩251,450 | ₩248,605 | ₩249,593 | -0.52% | 1905만 |
|---|
| 2025.12.18 | ₩248,031 | ₩249,647 | ₩244,665 | ₩248,258 | +0.09% | 722.4만 |
|---|
| 2025.12.17 | ₩250,461 | ₩251,530 | ₩244,785 | ₩244,999 | -2.18% | 575.8만 |
|---|
| 2025.12.16 | ₩247,216 | ₩251,530 | ₩246,601 | ₩249,874 | +1.08% | 575.7만 |
|---|
| 2025.12.15 | ₩255,550 | ₩255,550 | ₩248,031 | ₩248,258 | -2.85% | 666만 |
|---|
| 2025.12.12 | ₩255,176 | ₩258,648 | ₩251,824 | ₩256,017 | +0.33% | 535.3만 |
|---|
| 2025.12.11 | ₩255,603 | ₩257,553 | ₩251,757 | ₩254,241 | -0.53% | 577.6만 |
|---|
| 2025.12.10 | ₩259,717 | ₩260,438 | ₩256,578 | ₩257,714 | -0.77% | 471.6만 |
|---|
| 2025.12.09 | ₩260,465 | ₩262,655 | ₩259,370 | ₩260,438 | -0.01% | 319.4만 |
|---|
| 2025.12.08 | ₩266,275 | ₩266,982 | ₩258,688 | ₩260,906 | -2.02% | 442.5만 |
|---|
| 2025.12.05 | ₩261,293 | ₩266,769 | ₩260,438 | ₩265,567 | +1.64% | 461.2만 |
|---|
| 2025.12.04 | ₩259,183 | ₩261,774 | ₩257,006 | ₩261,346 | +0.83% | 416.5만 |
|---|
| 2025.12.03 | ₩253,867 | ₩259,103 | ₩249,446 | ₩258,608 | +1.87% | 549만 |
|---|
| 2025.12.02 | ₩253,079 | ₩256,538 | ₩251,289 | ₩253,600 | +0.21% | 587.4만 |
|---|
| 2025.12.01 | ₩253,146 | ₩253,587 | ₩247,910 | ₩250,728 | -0.95% | 669.2만 |
|---|
| 2025.11.28 | ₩250,061 | ₩254,989 | ₩249,687 | ₩253,934 | +1.55% | 480.8만 |
|---|
| 2025.11.26 | ₩249,954 | ₩249,954 | ₩245,520 | ₩247,550 | -0.96% | 591.5만 |
|---|
| 2025.11.25 | ₩245,119 | ₩249,339 | ₩241,954 | ₩248,778 | +1.49% | 603.6만 |
|---|
| 2025.11.24 | ₩247,643 | ₩249,193 | ₩242,969 | ₩245,600 | -0.83% | 1620.7만 |
|---|
| 2025.11.21 | ₩247,096 | ₩249,420 | ₩240,471 | ₩244,278 | -1.14% | 820.1만 |
|---|
| 2025.11.20 | ₩264,618 | ₩266,702 | ₩244,678 | ₩247,176 | -6.59% | 1607.9만 |
|---|
| 2025.11.19 | ₩266,261 | ₩270,589 | ₩266,101 | ₩266,982 | +0.27% | 752.9만 |
|---|
| 2025.11.18 | ₩270,455 | ₩272,445 | ₩266,862 | ₩268,452 | -0.74% | 537.3만 |
|---|
| 2025.11.17 | ₩273,794 | ₩276,719 | ₩270,001 | ₩270,989 | -1.02% | 486.1만 |
|---|
| 2025.11.14 | ₩269,774 | ₩276,372 | ₩264,979 | ₩274,128 | +1.61% | 537.2만 |
|---|
| 2025.11.13 | ₩280,205 | ₩283,130 | ₩271,363 | ₩273,487 | -2.40% | 536.1만 |
|---|
| 2025.11.12 | ₩291,343 | ₩293,868 | ₩280,098 | ₩280,525 | -3.71% | 453.5만 |
|---|
| 2025.11.11 | ₩289,741 | ₩292,158 | ₩288,205 | ₩291,517 | +0.61% | 358.1만 |
|---|
| 2025.11.10 | ₩286,108 | ₩289,580 | ₩284,105 | ₩289,206 | +1.08% | 491.7만 |
|---|
| 2025.11.07 | ₩278,108 | ₩283,998 | ₩277,574 | ₩283,530 | +1.95% | 504.6만 |
|---|
| 2025.11.06 | ₩280,298 | ₩285,026 | ₩276,933 | ₩282,302 | +0.71% | 544.5만 |
|---|
| 2025.11.05 | ₩287,417 | ₩287,951 | ₩283,704 | ₩284,719 | -0.94% | 430.9만 |
|---|
| 2025.11.04 | ₩288,111 | ₩291,156 | ₩283,610 | ₩286,509 | -0.56% | 636.2만 |
|---|
| 2025.11.03 | ₩293,788 | ₩294,455 | ₩287,590 | ₩292,799 | -0.34% | 501.2만 |
|---|
| 2025.10.31 | ₩293,747 | ₩295,390 | ₩290,823 | ₩294,148 | +0.14% | 395.9만 |
|---|
| 2025.10.30 | ₩290,542 | ₩295,524 | ₩289,300 | ₩291,517 | +0.34% | 376만 |
|---|
| 2025.10.29 | ₩292,906 | ₩293,574 | ₩288,485 | ₩290,035 | -0.98% | 460.8만 |
|---|
| 2025.10.28 | ₩295,404 | ₩298,649 | ₩293,400 | ₩295,671 | +0.09% | 460.9만 |
|---|
| 2025.10.27 | ₩293,547 | ₩295,283 | ₩291,156 | ₩294,215 | +0.23% | 544만 |
|---|
| 2025.10.24 | ₩289,821 | ₩291,464 | ₩288,312 | ₩289,968 | +0.05% | 343.7만 |
|---|
| 2025.10.23 | ₩283,210 | ₩289,166 | ₩282,635 | ₩287,176 | +1.40% | 400.2만 |
|---|
| 2025.10.22 | ₩285,814 | ₩287,377 | ₩281,794 | ₩283,704 | -0.74% | 459.2만 |
|---|
| 2025.10.21 | ₩283,196 | ₩287,270 | ₩282,061 | ₩286,348 | +1.11% | 383.6만 |
|---|
| 2025.10.20 | ₩279,884 | ₩283,958 | ₩279,844 | ₩282,903 | +1.08% | 408.6만 |
|---|
| 2025.10.17 | ₩272,579 | ₩279,110 | ₩271,951 | ₩277,654 | +1.86% | 462.7만 |
|---|
| 2025.10.16 | ₩277,801 | ₩281,059 | ₩273,300 | ₩274,475 | -1.20% | 367.6만 |
|---|
| 2025.10.15 | ₩277,907 | ₩281,273 | ₩271,630 | ₩276,064 | -0.66% | 499.2만 |
|---|
| 2025.10.14 | ₩280,165 | ₩281,540 | ₩276,064 | ₩277,213 | -1.05% | 438.2만 |
|---|
| 2025.10.13 | ₩285,039 | ₩286,776 | ₩282,729 | ₩284,853 | -0.07% | 444.9만 |
|---|
| 2025.10.10 | ₩288,485 | ₩290,208 | ₩278,215 | ₩278,535 | -3.45% | 542.5만 |
|---|
| 2025.10.09 | ₩289,821 | ₩290,823 | ₩286,068 | ₩287,377 | -0.84% | 454.9만 |
|---|
| 2025.10.08 | ₩283,944 | ₩291,076 | ₩283,490 | ₩290,876 | +2.44% | 512.3만 |
|---|
| 2025.10.07 | ₩284,786 | ₩285,841 | ₩278,228 | ₩281,861 | -1.03% | 498.3만 |
|---|
| 2025.10.06 | ₩279,630 | ₩285,614 | ₩279,310 | ₩283,918 | +1.53% | 728.7만 |
|---|
| 2025.10.03 | ₩280,605 | ₩283,277 | ₩276,331 | ₩276,719 | -1.39% | 496.3만 |
|---|
| 2025.10.02 | ₩278,455 | ₩280,338 | ₩274,382 | ₩279,537 | +0.39% | 495.2만 |
|---|
| 2025.10.01 | ₩270,001 | ₩276,719 | ₩268,291 | ₩276,198 | +2.30% | 562.4만 |
|---|
| 2025.09.30 | ₩271,951 | ₩275,223 | ₩269,680 | ₩271,951 | 0.00% | 439.6만 |
|---|
| 2025.09.29 | ₩271,123 | ₩273,447 | ₩270,589 | ₩272,405 | +0.47% | 533.4만 |
|---|
| 2025.09.26 | ₩269,093 | ₩271,857 | ₩267,944 | ₩270,281 | +0.44% | 524.4만 |
|---|
| 2025.09.25 | ₩267,116 | ₩272,245 | ₩264,031 | ₩270,068 | +1.11% | 732.6만 |
|---|
| 2025.09.24 | ₩270,682 | ₩273,794 | ₩267,410 | ₩268,051 | -0.97% | 516만 |
|---|
| 2025.09.23 | ₩276,679 | ₩278,455 | ₩270,121 | ₩271,457 | -1.89% | 712.6만 |
|---|
| 2025.09.22 | ₩276,318 | ₩279,817 | ₩274,689 | ₩278,041 | +0.62% | 546.8만 |
|---|
| 2025.09.19 | ₩275,677 | ₩279,163 | ₩274,488 | ₩278,054 | +0.86% | 892.5만 |
|---|
| 2025.09.18 | ₩273,260 | ₩276,505 | ₩272,819 | ₩274,702 | +0.53% | 544.6만 |
|---|
| 2025.09.17 | ₩271,123 | ₩273,139 | ₩267,557 | ₩271,283 | +0.06% | 491.6만 |
|---|
| 2025.09.16 | ₩269,119 | ₩269,947 | ₩265,460 | ₩268,906 | -0.08% | 536.6만 |
|---|
| 2025.09.15 | ₩264,512 | ₩269,934 | ₩263,603 | ₩268,826 | +1.63% | 607.7만 |
|---|
| 2025.09.12 | ₩263,350 | ₩267,049 | ₩261,987 | ₩262,161 | -0.45% | 443.2만 |
|---|
| 2025.09.11 | ₩264,445 | ₩268,184 | ₩264,071 | ₩264,886 | +0.17% | 432.8만 |
|---|
| 2025.09.10 | ₩264,231 | ₩270,749 | ₩261,373 | ₩263,550 | -0.26% | 634.2만 |
|---|
| 2025.09.09 | ₩264,031 | ₩264,618 | ₩261,467 | ₩263,844 | -0.07% | 407.4만 |
|---|
| 2025.09.08 | ₩260,692 | ₩264,311 | ₩260,158 | ₩263,617 | +1.12% | 550.4만 |
|---|
| 2025.09.05 | ₩258,568 | ₩262,228 | ₩256,231 | ₩259,717 | +0.44% | 567만 |
|---|
| 2025.09.04 | ₩255,804 | ₩259,744 | ₩252,091 | ₩256,899 | +0.43% | 599.6만 |
|---|
| 2025.09.03 | ₩252,358 | ₩256,899 | ₩251,156 | ₩255,804 | +1.37% | 548.3만 |
|---|