시장 데이터를 불러오는 중
전체 종목
Permian Basin Royalty Trust 과거 주가
Permian Basin Royalty Trust Common Stock · PBT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Permian Basin Royalty Trust Common Stock · PBT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,717 | ₩47,548 | ₩46,033 | ₩46,744 | +0.06% | 41.2만 |
| 2026.10.08 | ₩45,403 | ₩47,294 | ₩45,403 | ₩46,730 | +2.92% | 13.7만 |
| 2026.10.07 | ₩44,531 | ₩45,389 | ₩44,250 | ₩45,054 | +1.17% | 39.4만 |
| 2026.10.06 | ₩43,177 | ₩45,430 | ₩43,177 | ₩44,987 | +4.19% | 87.1만 |
| 2026.10.05 | ₩42,198 | ₩44,799 | ₩41,568 | ₩43,365 | +2.76% | 89만 |
| 2026.10.02 | ₩41,300 | ₩42,574 | ₩41,246 | ₩42,332 | +2.50% | 8.7만 |
| 2026.10.01 | ₩41,689 | ₩42,828 | ₩41,192 | ₩41,984 | +0.71% | 10.8만 |
| 2026.09.30 | ₩43,257 | ₩43,754 | ₩42,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,212 |
| -2.42% |
| 5.7만 |
| 2026.09.29 | ₩42,976 | ₩44,049 | ₩42,976 | ₩43,204 | +0.53% | 9.9만 |
|---|
| 2026.09.28 | ₩44,960 | ₩45,202 | ₩43,767 | ₩43,941 | -2.27% | 6.8만 |
|---|
| 2026.09.25 | ₩44,652 | ₩45,457 | ₩44,250 | ₩44,960 | +0.69% | 6.6만 |
|---|
| 2026.09.24 | ₩44,290 | ₩45,430 | ₩43,713 | ₩45,242 | +2.15% | 3.1만 |
|---|
| 2026.09.23 | ₩44,397 | ₩44,692 | ₩43,713 | ₩44,411 | +0.03% | 4.4만 |
|---|
| 2026.09.22 | ₩44,116 | ₩44,920 | ₩42,909 | ₩44,290 | +0.40% | 10.5만 |
|---|
| 2026.09.21 | ₩46,932 | ₩47,119 | ₩44,545 | ₩44,598 | -4.97% | 11.9만 |
|---|
| 2026.09.18 | ₩46,704 | ₩47,870 | ₩46,596 | ₩47,334 | +1.35% | 24.9만 |
|---|
| 2026.09.17 | ₩46,261 | ₩46,932 | ₩45,644 | ₩46,744 | +1.04% | 6.3만 |
|---|
| 2026.09.16 | ₩47,615 | ₩47,642 | ₩46,395 | ₩46,730 | -1.86% | 17.7만 |
|---|
| 2026.09.15 | ₩47,414 | ₩49,613 | ₩47,267 | ₩48,420 | +2.12% | 16.8만 |
|---|
| 2026.09.14 | ₩47,870 | ₩47,870 | ₩47,495 | ₩47,709 | -0.34% | 6.1만 |
|---|
| 2026.09.11 | ₩47,401 | ₩47,884 | ₩46,932 | ₩47,535 | +0.28% | 9.4만 |
|---|
| 2026.09.10 | ₩47,602 | ₩48,004 | ₩46,945 | ₩47,669 | +0.14% | 14.7만 |
|---|
| 2026.09.09 | ₩46,932 | ₩47,535 | ₩46,797 | ₩47,294 | +0.77% | 7.7만 |
|---|
| 2026.09.08 | ₩46,395 | ₩47,294 | ₩45,926 | ₩46,677 | +0.61% | 9만 |
|---|
| 2026.09.04 | ₩45,819 | ₩45,993 | ₩45,054 | ₩45,832 | +0.03% | 7.2만 |
|---|
| 2026.09.03 | ₩45,926 | ₩46,382 | ₩45,550 | ₩46,127 | +0.44% | 5.9만 |
|---|
| 2026.09.02 | ₩45,604 | ₩46,100 | ₩44,934 | ₩45,979 | +0.82% | 12.3만 |
|---|
| 2026.09.01 | ₩46,127 | ₩46,623 | ₩45,430 | ₩45,658 | -1.02% | 8.1만 |
|---|
| 2026.08.31 | ₩45,591 | ₩46,342 | ₩45,068 | ₩45,282 | -0.68% | 9.5만 |
|---|
| 2026.08.28 | ₩45,188 | ₩46,087 | ₩45,135 | ₩45,349 | +0.36% | 6.6만 |
|---|
| 2026.08.27 | ₩45,148 | ₩46,569 | ₩44,746 | ₩45,162 | +0.03% | 8.1만 |
|---|
| 2026.08.26 | ₩46,301 | ₩46,301 | ₩43,914 | ₩45,255 | -2.26% | 12.9만 |
|---|
| 2026.08.25 | ₩46,234 | ₩47,320 | ₩46,047 | ₩46,409 | +0.38% | 7.5만 |
|---|
| 2026.08.24 | ₩46,355 | ₩47,602 | ₩45,912 | ₩46,596 | +0.52% | 9.4만 |
|---|
| 2026.08.21 | ₩45,698 | ₩46,932 | ₩45,698 | ₩45,953 | +0.56% | 8.4만 |
|---|
| 2026.08.20 | ₩45,832 | ₩47,602 | ₩44,987 | ₩45,684 | -0.32% | 11.4만 |
|---|
| 2026.08.19 | ₩44,840 | ₩45,819 | ₩44,384 | ₩45,403 | +1.26% | 15.3만 |
|---|
| 2026.08.18 | ₩45,564 | ₩45,604 | ₩44,022 | ₩44,478 | -2.38% | 6.1만 |
|---|
| 2026.08.17 | ₩43,834 | ₩45,309 | ₩43,190 | ₩44,142 | +0.70% | 13.4만 |
|---|
| 2026.08.14 | ₩45,443 | ₩46,596 | ₩43,298 | ₩43,834 | -3.54% | 14.1만 |
|---|
| 2026.08.13 | ₩44,679 | ₩45,322 | ₩43,995 | ₩44,920 | +0.54% | 10.1만 |
|---|
| 2026.08.12 | ₩44,142 | ₩45,725 | ₩44,142 | ₩44,799 | +1.49% | 8.3만 |
|---|
| 2026.08.11 | ₩43,190 | ₩45,054 | ₩42,909 | ₩43,861 | +1.55% | 8.7만 |
|---|
| 2026.08.10 | ₩42,828 | ₩44,545 | ₩42,761 | ₩43,646 | +1.91% | 11.9만 |
|---|
| 2026.08.07 | ₩42,305 | ₩43,579 | ₩41,595 | ₩42,922 | +1.46% | 10.1만 |
|---|
| 2026.08.06 | ₩46,288 | ₩46,301 | ₩41,327 | ₩42,198 | -8.84% | 38.4만 |
|---|
| 2026.08.05 | ₩43,378 | ₩47,495 | ₩40,669 | ₩46,301 | +6.74% | 34.6만 |
|---|
| 2026.08.04 | ₩40,254 | ₩45,054 | ₩40,120 | ₩43,459 | +7.96% | 41.7만 |
|---|
| 2026.08.03 | ₩39,087 | ₩40,991 | ₩38,873 | ₩40,669 | +4.05% | 20.2만 |
|---|
| 2026.07.31 | ₩39,959 | ₩41,166 | ₩39,141 | ₩39,704 | -0.64% | 17.9만 |
|---|
| 2026.07.30 | ₩39,664 | ₩41,166 | ₩39,637 | ₩39,919 | +0.64% | 25.2만 |
|---|
| 2026.07.29 | ₩39,275 | ₩41,554 | ₩38,363 | ₩39,074 | -0.51% | 20.7만 |
|---|
| 2026.07.28 | ₩36,982 | ₩38,310 | ₩36,835 | ₩37,545 | +1.52% | 6.9만 |
|---|
| 2026.07.27 | ₩38,564 | ₩38,873 | ₩36,647 | ₩37,036 | -3.96% | 9.6만 |
|---|
| 2026.07.24 | ₩39,315 | ₩39,905 | ₩38,551 | ₩39,195 | -0.31% | 5.8만 |
|---|
| 2026.07.23 | ₩39,583 | ₩40,093 | ₩38,819 | ₩39,221 | -0.91% | 7.1만 |
|---|
| 2026.07.22 | ₩39,409 | ₩40,093 | ₩39,181 | ₩39,490 | +0.20% | 5.6만 |
|---|
| 2026.07.21 | ₩38,484 | ₩39,664 | ₩37,988 | ₩38,551 | +0.17% | 9.1만 |
|---|
| 2026.07.20 | ₩37,733 | ₩38,752 | ₩37,585 | ₩38,457 | +1.92% | 5.6만 |
|---|
| 2026.07.17 | ₩37,465 | ₩38,457 | ₩36,808 | ₩38,082 | +1.65% | 8.6만 |
|---|
| 2026.07.16 | ₩36,942 | ₩37,451 | ₩36,781 | ₩37,103 | +0.44% | 3.7만 |
|---|
| 2026.07.15 | ₩37,545 | ₩37,652 | ₩36,338 | ₩36,781 | -2.04% | 6.1만 |
|---|
| 2026.07.14 | ₩37,652 | ₩38,752 | ₩36,848 | ₩37,425 | -0.61% | 9.1만 |
|---|
| 2026.07.13 | ₩35,990 | ₩38,149 | ₩35,990 | ₩37,626 | +4.55% | 11.2만 |
|---|
| 2026.07.10 | ₩35,266 | ₩35,534 | ₩34,381 | ₩35,132 | -0.38% | 4.7만 |
|---|
| 2026.07.09 | ₩36,365 | ₩36,365 | ₩35,024 | ₩35,279 | -2.99% | 9.7만 |
|---|
| 2026.07.08 | ₩35,413 | ₩36,902 | ₩35,413 | ₩36,352 | +2.65% | 16.2만 |
|---|
| 2026.07.07 | ₩33,791 | ₩35,118 | ₩33,750 | ₩34,877 | +3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩33,201 | ₩34,126 | ₩32,933 | ₩33,549 | +1.05% | 10.6만 |
|---|
| 2026.07.02 | ₩33,348 | ₩34,206 | ₩33,147 | ₩33,254 | -0.28% | 7.8만 |
|---|
| 2026.07.01 | ₩33,187 | ₩33,925 | ₩32,691 | ₩33,348 | +0.48% | 8.3만 |
|---|
| 2026.06.30 | ₩33,603 | ₩34,206 | ₩33,388 | ₩33,576 | -0.08% | 5.7만 |
|---|
| 2026.06.29 | ₩32,624 | ₩33,777 | ₩32,624 | ₩33,469 | +2.59% | 6.8만 |
|---|
| 2026.06.26 | ₩33,254 | ₩33,764 | ₩32,275 | ₩32,638 | -1.85% | 8.3만 |
|---|
| 2026.06.25 | ₩32,906 | ₩34,072 | ₩32,611 | ₩33,536 | +1.92% | 9.2만 |
|---|
| 2026.06.24 | ₩33,952 | ₩34,448 | ₩32,651 | ₩33,268 | -2.01% | 11.9만 |
|---|
| 2026.06.23 | ₩33,858 | ₩34,488 | ₩33,281 | ₩34,273 | +1.23% | 7.6만 |
|---|
| 2026.06.22 | ₩33,764 | ₩34,220 | ₩32,973 | ₩33,871 | +0.32% | 17.7만 |
|---|
| 2026.06.18 | ₩33,804 | ₩34,327 | ₩32,758 | ₩33,482 | -0.95% | 20.5만 |
|---|
| 2026.06.17 | ₩35,199 | ₩35,480 | ₩33,992 | ₩34,059 | -3.24% | 12.6만 |
|---|
| 2026.06.16 | ₩35,829 | ₩36,204 | ₩34,407 | ₩35,494 | -0.94% | 18.5만 |
|---|
| 2026.06.15 | ₩37,049 | ₩37,411 | ₩35,561 | ₩36,700 | -0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩38,001 | ₩39,758 | ₩37,720 | ₩38,149 | +0.39% | 9.7만 |
|---|
| 2026.06.11 | ₩39,020 | ₩39,704 | ₩38,537 | ₩38,591 | -1.10% | 10.3만 |
|---|
| 2026.06.10 | ₩36,942 | ₩39,476 | ₩36,942 | ₩38,631 | +4.57% | 11.5만 |
|---|
| 2026.06.09 | ₩38,685 | ₩39,007 | ₩36,902 | ₩36,942 | -4.51% | 12.3만 |
|---|
| 2026.06.08 | ₩38,484 | ₩39,717 | ₩38,135 | ₩38,765 | +0.73% | 9.5만 |
|---|
| 2026.06.05 | ₩38,980 | ₩39,959 | ₩37,545 | ₩38,175 | -2.06% | 14.4만 |
|---|
| 2026.06.04 | ₩38,390 | ₩39,449 | ₩37,854 | ₩39,074 | +1.78% | 5.8만 |
|---|
| 2026.06.03 | ₩39,235 | ₩40,066 | ₩38,591 | ₩38,765 | -1.20% | 10.7만 |
|---|
| 2026.06.02 | ₩39,007 | ₩39,717 | ₩38,216 | ₩38,846 | -0.41% | 11.8만 |
|---|
| 2026.06.01 | ₩37,813 | ₩40,683 | ₩37,813 | ₩38,779 | +2.55% | 12.4만 |
|---|
| 2026.05.29 | ₩39,369 | ₩40,039 | ₩37,505 | ₩37,532 | -4.67% | 12.3만 |
|---|
| 2026.05.28 | ₩37,639 | ₩40,173 | ₩37,639 | ₩39,744 | +5.59% | 15.7만 |
|---|
| 2026.05.27 | ₩39,503 | ₩40,147 | ₩37,103 | ₩37,317 | -5.53% | 23.6만 |
|---|
| 2026.05.26 | ₩41,353 | ₩41,380 | ₩39,342 | ₩40,187 | -2.82% | 22.4만 |
|---|
| 2026.05.22 | ₩40,562 | ₩42,842 | ₩38,886 | ₩41,581 | +2.51% | 25.9만 |
|---|
| 2026.05.21 | ₩41,420 | ₩43,244 | ₩39,717 | ₩40,200 | -2.95% | 28.5만 |
|---|
| 2026.05.20 | ₩41,487 | ₩41,769 | ₩39,798 | ₩41,233 | -0.61% | 20.9만 |
|---|
| 2026.05.19 | ₩40,227 | ₩42,708 | ₩39,811 | ₩41,300 | +2.67% | 29.9만 |
|---|
| 2026.05.18 | ₩39,288 | ₩39,811 | ₩36,875 | ₩39,811 | +1.33% | 26만 |
|---|
| 2026.05.15 | ₩36,607 | ₩38,900 | ₩35,963 | ₩38,900 | +6.26% | 28.2만 |
|---|
| 2026.05.14 | ₩38,484 | ₩39,409 | ₩36,338 | ₩36,633 | -4.81% | 29.6만 |
|---|
| 2026.05.13 | ₩37,988 | ₩39,422 | ₩36,379 | ₩38,698 | +1.87% | 27만 |
|---|
| 2026.05.12 | ₩33,952 | ₩38,350 | ₩33,523 | ₩37,626 | +10.82% | 57.7만 |
|---|
| 2026.05.11 | ₩30,975 | ₩34,340 | ₩30,975 | ₩33,844 | +9.26% | 26.1만 |
|---|
| 2026.05.08 | ₩30,747 | ₩31,632 | ₩29,835 | ₩30,975 | +0.74% | 33.4만 |
|---|
| 2026.05.07 | ₩29,768 | ₩31,095 | ₩29,500 | ₩30,868 | +3.69% | 20.1만 |
|---|
| 2026.05.06 | ₩30,345 | ₩30,814 | ₩29,768 | ₩30,063 | -0.93% | 11만 |
|---|
| 2026.05.05 | ₩31,042 | ₩31,833 | ₩30,519 | ₩31,176 | +0.43% | 22만 |
|---|
| 2026.05.04 | ₩30,103 | ₩31,484 | ₩29,942 | ₩31,297 | +3.96% | 23.9만 |
|---|
| 2026.05.01 | ₩29,781 | ₩30,157 | ₩29,352 | ₩30,103 | +1.08% | 13.1만 |
|---|
| 2026.04.30 | ₩29,446 | ₩30,170 | ₩29,446 | ₩30,103 | +2.23% | 14.3만 |
|---|
| 2026.04.29 | ₩30,224 | ₩30,452 | ₩29,500 | ₩29,956 | -0.89% | 41만 |
|---|
| 2026.04.28 | ₩30,184 | ₩30,640 | ₩29,781 | ₩29,983 | -0.67% | 8.8만 |
|---|
| 2026.04.27 | ₩29,889 | ₩30,210 | ₩29,634 | ₩29,889 | 0.00% | 4.5만 |
|---|
| 2026.04.24 | ₩29,741 | ₩29,942 | ₩29,567 | ₩29,822 | +0.27% | 5.9만 |
|---|
| 2026.04.23 | ₩30,117 | ₩30,143 | ₩29,352 | ₩29,674 | -1.47% | 6.2만 |
|---|
| 2026.04.22 | ₩29,366 | ₩30,237 | ₩29,366 | ₩29,956 | +2.01% | 17만 |
|---|
| 2026.04.21 | ₩29,500 | ₩29,822 | ₩29,178 | ₩29,325 | -0.59% | 8.7만 |
|---|
| 2026.04.20 | ₩29,030 | ₩29,594 | ₩28,843 | ₩29,473 | +1.52% | 6.8만 |
|---|
| 2026.04.17 | ₩28,789 | ₩29,030 | ₩28,159 | ₩28,709 | -0.28% | 11.1만 |
|---|
| 2026.04.16 | ₩29,004 | ₩29,942 | ₩28,937 | ₩29,835 | +2.87% | 14.1만 |
|---|
| 2026.04.15 | ₩28,883 | ₩29,218 | ₩28,320 | ₩29,017 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩29,366 | ₩29,379 | ₩28,306 | ₩28,990 | -1.28% | 21.8만 |
|---|
| 2026.04.13 | ₩28,467 | ₩30,036 | ₩28,333 | ₩29,460 | +3.49% | 17.9만 |
|---|
| 2026.04.10 | ₩28,199 | ₩28,467 | ₩27,891 | ₩28,172 | -0.10% | 11.5만 |
|---|
| 2026.04.09 | ₩29,151 | ₩29,553 | ₩28,266 | ₩28,534 | -2.12% | 19만 |
|---|
| 2026.04.08 | ₩29,098 | ₩29,379 | ₩28,078 | ₩28,990 | -0.37% | 19.2만 |
|---|
| 2026.04.07 | ₩30,023 | ₩30,237 | ₩29,688 | ₩30,117 | +0.31% | 14.4만 |
|---|
| 2026.04.06 | ₩28,816 | ₩29,902 | ₩28,575 | ₩29,768 | +3.30% | 13.8만 |
|---|
| 2026.04.02 | ₩27,891 | ₩29,165 | ₩27,877 | ₩28,722 | +2.98% | 15.5만 |
|---|
| 2026.04.01 | ₩27,850 | ₩28,803 | ₩26,858 | ₩27,462 | -1.40% | 25만 |
|---|
| 2026.03.31 | ₩29,205 | ₩30,103 | ₩28,843 | ₩28,856 | -1.19% | 16.8만 |
|---|
| 2026.03.30 | ₩30,117 | ₩30,452 | ₩28,937 | ₩29,218 | -2.98% | 19.6만 |
|---|
| 2026.03.27 | ₩29,567 | ₩30,358 | ₩29,379 | ₩29,795 | +0.77% | 13.8만 |
|---|
| 2026.03.26 | ₩29,781 | ₩30,050 | ₩28,937 | ₩29,486 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩30,251 | ₩30,371 | ₩29,178 | ₩29,527 | -2.39% | 12.9만 |
|---|
| 2026.03.24 | ₩28,360 | ₩30,358 | ₩28,360 | ₩30,224 | +6.57% | 37.1만 |
|---|
| 2026.03.23 | ₩27,341 | ₩28,548 | ₩27,019 | ₩28,172 | +3.04% | 29.1만 |
|---|
| 2026.03.20 | ₩28,226 | ₩28,709 | ₩27,126 | ₩27,730 | -1.76% | 9.1만 |
|---|
| 2026.03.19 | ₩27,891 | ₩28,829 | ₩27,542 | ₩27,998 | +0.38% | 13만 |
|---|
| 2026.03.18 | ₩27,515 | ₩28,454 | ₩27,515 | ₩27,931 | +1.51% | 12만 |
|---|
| 2026.03.17 | ₩27,797 | ₩28,145 | ₩27,341 | ₩27,582 | -0.77% | 7.1만 |
|---|
| 2026.03.16 | ₩26,939 | ₩28,172 | ₩26,939 | ₩27,850 | +3.38% | 9.5만 |
|---|
| 2026.03.13 | ₩27,609 | ₩27,676 | ₩26,550 | ₩27,220 | -1.41% | 5만 |
|---|
| 2026.03.12 | ₩27,850 | ₩28,722 | ₩27,555 | ₩27,690 | -0.58% | 11.4만 |
|---|
| 2026.03.11 | ₩26,630 | ₩27,891 | ₩26,282 | ₩27,850 | +4.58% | 23.5만 |
|---|
| 2026.03.10 | ₩27,488 | ₩27,488 | ₩26,295 | ₩26,684 | -2.93% | 12.3만 |
|---|
| 2026.03.09 | ₩27,703 | ₩28,025 | ₩26,925 | ₩27,421 | -1.02% | 9.1만 |
|---|
| 2026.03.06 | ₩27,743 | ₩28,119 | ₩27,274 | ₩27,462 | -1.01% | 6.4만 |
|---|
| 2026.03.05 | ₩27,918 | ₩28,011 | ₩27,341 | ₩27,703 | -0.77% | 5.3만 |
|---|
| 2026.03.04 | ₩26,898 | ₩28,132 | ₩26,483 | ₩27,904 | +3.74% | 9.5만 |
|---|
| 2026.03.03 | ₩27,260 | ₩27,770 | ₩26,671 | ₩26,885 | -1.38% | 7.5만 |
|---|
| 2026.03.02 | ₩27,180 | ₩27,690 | ₩26,617 | ₩27,274 | +0.35% | 14.5만 |
|---|
| 2026.02.27 | ₩26,362 | ₩26,805 | ₩26,148 | ₩26,536 | +0.66% | 3.9만 |
|---|
| 2026.02.26 | ₩27,073 | ₩27,140 | ₩26,322 | ₩26,402 | -2.48% | 6.5만 |
|---|
| 2026.02.25 | ₩26,443 | ₩27,488 | ₩26,349 | ₩26,898 | +1.72% | 17.8만 |
|---|
| 2026.02.24 | ₩26,107 | ₩26,630 | ₩25,477 | ₩26,268 | +0.62% | 7.6만 |
|---|
| 2026.02.23 | ₩25,973 | ₩27,033 | ₩25,973 | ₩26,523 | +2.12% | 18.7만 |
|---|
| 2026.02.20 | ₩26,349 | ₩26,349 | ₩25,504 | ₩25,906 | -1.68% | 6.6만 |
|---|
| 2026.02.19 | ₩25,343 | ₩26,349 | ₩25,021 | ₩26,228 | +3.49% | 9.2만 |
|---|
| 2026.02.18 | ₩25,182 | ₩25,477 | ₩25,115 | ₩25,236 | +0.21% | 2.5만 |
|---|
| 2026.02.17 | ₩25,249 | ₩25,330 | ₩24,391 | ₩24,941 | -1.22% | 6.8만 |
|---|
| 2026.02.13 | ₩24,981 | ₩25,477 | ₩24,927 | ₩25,289 | +1.23% | 4.6만 |
|---|
| 2026.02.12 | ₩25,866 | ₩25,866 | ₩24,699 | ₩24,860 | -3.89% | 5.8만 |
|---|
| 2026.02.11 | ₩24,820 | ₩25,866 | ₩24,780 | ₩25,692 | +3.51% | 9.8만 |
|---|
| 2026.02.10 | ₩25,169 | ₩25,383 | ₩24,458 | ₩24,740 | -1.70% | 7.9만 |
|---|
| 2026.02.09 | ₩24,740 | ₩25,477 | ₩24,740 | ₩25,276 | +2.17% | 4.7만 |
|---|
| 2026.02.06 | ₩24,471 | ₩24,914 | ₩24,471 | ₩24,699 | +0.93% | 3.7만 |
|---|
| 2026.02.05 | ₩24,860 | ₩25,128 | ₩24,337 | ₩24,418 | -1.78% | 3.4만 |
|---|
| 2026.02.04 | ₩24,404 | ₩25,182 | ₩24,337 | ₩25,102 | +2.86% | 4만 |
|---|
| 2026.02.03 | ₩24,324 | ₩24,713 | ₩24,123 | ₩24,311 | -0.06% | 4.2만 |
|---|
| 2026.02.02 | ₩24,203 | ₩24,793 | ₩23,667 | ₩24,324 | +0.50% | 13.6만 |
|---|
| 2026.01.30 | ₩24,807 | ₩24,807 | ₩23,653 | ₩24,471 | -1.35% | 7.9만 |
|---|
| 2026.01.29 | ₩25,638 | ₩25,718 | ₩24,753 | ₩24,860 | -3.03% | 12.2만 |
|---|
| 2026.01.28 | ₩25,410 | ₩25,504 | ₩24,874 | ₩25,356 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩25,692 | ₩25,799 | ₩25,209 | ₩25,236 | -1.77% | 6.1만 |
|---|
| 2026.01.26 | ₩25,316 | ₩25,772 | ₩25,169 | ₩25,598 | +1.11% | 12만 |
|---|
| 2026.01.23 | ₩25,423 | ₩25,491 | ₩25,128 | ₩25,155 | -1.05% | 4.2만 |
|---|
| 2026.01.22 | ₩25,491 | ₩25,638 | ₩24,807 | ₩25,169 | -1.26% | 4.6만 |
|---|
| 2026.01.21 | ₩25,397 | ₩25,933 | ₩25,115 | ₩25,397 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩25,008 | ₩25,839 | ₩24,941 | ₩25,155 | +0.59% | 7.9만 |
|---|
| 2026.01.16 | ₩24,458 | ₩25,142 | ₩24,404 | ₩24,968 | +2.08% | 4만 |
|---|
| 2026.01.15 | ₩24,887 | ₩25,397 | ₩24,471 | ₩24,673 | -0.86% | 4.5만 |
|---|
| 2026.01.14 | ₩24,471 | ₩25,142 | ₩24,311 | ₩24,954 | +1.97% | 9.4만 |
|---|
| 2026.01.13 | ₩23,989 | ₩24,471 | ₩23,868 | ₩24,311 | +1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩23,573 | ₩24,150 | ₩23,519 | ₩23,881 | +1.31% | 4.3만 |
|---|
| 2026.01.09 | ₩23,721 | ₩23,734 | ₩23,157 | ₩23,613 | -0.45% | 4.8만 |
|---|
| 2026.01.08 | ₩23,144 | ₩23,881 | ₩22,983 | ₩23,519 | +1.62% | 2.9만 |
|---|
| 2026.01.07 | ₩23,801 | ₩23,989 | ₩23,238 | ₩23,238 | -2.37% | 6.7만 |
|---|
| 2026.01.06 | ₩23,385 | ₩23,975 | ₩22,903 | ₩23,948 | +2.41% | 4.5만 |
|---|
| 2026.01.05 | ₩23,694 | ₩23,801 | ₩22,876 | ₩23,318 | -1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩22,728 | ₩23,908 | ₩22,728 | ₩23,586 | +3.78% | 7.2만 |
|---|
| 2025.12.31 | ₩22,728 | ₩23,144 | ₩22,728 | ₩22,768 | +0.18% | 5.7만 |
|---|
| 2025.12.30 | ₩23,117 | ₩23,238 | ₩22,795 | ₩22,795 | -1.39% | 4.5만 |
|---|
| 2025.12.29 | ₩22,581 | ₩23,238 | ₩22,581 | ₩22,996 | +1.84% | 4.7만 |
|---|
| 2025.12.26 | ₩22,956 | ₩23,157 | ₩22,500 | ₩22,755 | -0.88% | 4만 |
|---|
| 2025.12.24 | ₩22,996 | ₩23,519 | ₩22,876 | ₩23,010 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩23,251 | ₩23,868 | ₩22,983 | ₩23,010 | -1.04% | 4.1만 |
|---|
| 2025.12.22 | ₩22,433 | ₩23,600 | ₩22,313 | ₩23,198 | +3.41% | 7.8만 |
|---|
| 2025.12.19 | ₩22,862 | ₩23,050 | ₩22,313 | ₩22,433 | -1.88% | 7.9만 |
|---|
| 2025.12.18 | ₩22,849 | ₩23,023 | ₩22,299 | ₩22,621 | -1.00% | 4.7만 |
|---|
| 2025.12.17 | ₩22,313 | ₩23,050 | ₩22,286 | ₩22,849 | +2.40% | 4.2만 |
|---|
| 2025.12.16 | ₩22,836 | ₩22,983 | ₩21,790 | ₩22,165 | -2.94% | 10.6만 |
|---|
| 2025.12.15 | ₩23,466 | ₩23,560 | ₩22,688 | ₩23,117 | -1.49% | 10만 |
|---|
| 2025.12.12 | ₩23,761 | ₩24,163 | ₩23,224 | ₩23,426 | -1.41% | 8.6만 |
|---|
| 2025.12.11 | ₩24,016 | ₩24,324 | ₩23,653 | ₩23,680 | -1.40% | 3.9만 |
|---|
| 2025.12.10 | ₩24,632 | ₩25,115 | ₩24,002 | ₩24,190 | -1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩24,632 | ₩24,833 | ₩24,217 | ₩24,565 | -0.27% | 3.8만 |
|---|
| 2025.12.08 | ₩24,847 | ₩25,745 | ₩24,284 | ₩24,565 | -1.13% | 8.4만 |
|---|
| 2025.12.05 | ₩24,981 | ₩25,973 | ₩24,753 | ₩25,035 | +0.21% | 14만 |
|---|
| 2025.12.04 | ₩24,364 | ₩24,927 | ₩24,364 | ₩24,766 | +1.65% | 3.7만 |
|---|
| 2025.12.03 | ₩23,506 | ₩24,807 | ₩23,372 | ₩24,337 | +3.54% | 13.7만 |
|---|
| 2025.12.02 | ₩23,948 | ₩24,002 | ₩22,970 | ₩23,345 | -2.52% | 8.7만 |
|---|
| 2025.12.01 | ₩23,948 | ₩24,538 | ₩23,519 | ₩23,962 | +0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,613 | ₩24,136 | ₩23,546 | ₩23,935 | +1.36% | 2만 |
|---|
| 2025.11.26 | ₩24,002 | ₩24,793 | ₩23,586 | ₩23,694 | -1.28% | 5.5만 |
|---|
| 2025.11.25 | ₩24,887 | ₩25,035 | ₩23,345 | ₩24,002 | -3.56% | 9만 |
|---|
| 2025.11.24 | ₩24,284 | ₩25,115 | ₩24,136 | ₩24,874 | +2.43% | 6.3만 |
|---|
| 2025.11.21 | ₩24,190 | ₩24,941 | ₩23,922 | ₩24,190 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩25,249 | ₩25,705 | ₩24,337 | ₩24,364 | -3.51% | 7.6만 |
|---|
| 2025.11.19 | ₩24,901 | ₩25,128 | ₩24,217 | ₩25,021 | +0.48% | 12.6만 |
|---|
| 2025.11.18 | ₩25,182 | ₩25,477 | ₩24,860 | ₩25,142 | -0.16% | 6.8만 |
|---|
| 2025.11.17 | ₩26,805 | ₩27,341 | ₩25,450 | ₩25,450 | -5.05% | 14.9만 |
|---|
| 2025.11.14 | ₩25,477 | ₩27,435 | ₩25,477 | ₩27,408 | +7.58% | 17.7만 |
|---|
| 2025.11.13 | ₩26,201 | ₩26,215 | ₩25,665 | ₩25,920 | -1.07% | 4.7만 |
|---|
| 2025.11.12 | ₩26,201 | ₩26,349 | ₩25,611 | ₩26,134 | -0.26% | 8만 |
|---|
| 2025.11.11 | ₩26,349 | ₩26,805 | ₩26,174 | ₩26,201 | -0.56% | 6.5만 |
|---|
| 2025.11.10 | ₩26,215 | ₩26,510 | ₩25,477 | ₩26,469 | +0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩24,458 | ₩26,054 | ₩24,190 | ₩26,000 | +6.30% | 20.1만 |
|---|
| 2025.11.06 | ₩23,855 | ₩24,190 | ₩23,801 | ₩23,962 | +0.45% | 3.4만 |
|---|
| 2025.11.05 | ₩24,418 | ₩24,512 | ₩23,801 | ₩23,948 | -1.92% | 4.9만 |
|---|
| 2025.11.04 | ₩24,807 | ₩25,035 | ₩24,404 | ₩24,525 | -1.14% | 4.3만 |
|---|
| 2025.11.03 | ₩24,686 | ₩25,169 | ₩24,471 | ₩25,155 | +1.90% | 7.8만 |
|---|
| 2025.10.31 | ₩24,740 | ₩25,021 | ₩24,404 | ₩24,753 | +0.05% | 8.2만 |
|---|
| 2025.10.30 | ₩24,203 | ₩24,807 | ₩23,989 | ₩24,713 | +2.11% | 10.2만 |
|---|
| 2025.10.29 | ₩24,163 | ₩24,793 | ₩24,056 | ₩24,230 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩24,270 | ₩24,378 | ₩23,640 | ₩24,136 | -0.55% | 6.4만 |
|---|
| 2025.10.27 | ₩24,083 | ₩24,793 | ₩23,989 | ₩24,284 | +0.84% | 4.6만 |
|---|
| 2025.10.24 | ₩24,740 | ₩24,793 | ₩23,935 | ₩24,163 | -2.33% | 7.1만 |
|---|
| 2025.10.23 | ₩23,305 | ₩24,793 | ₩23,305 | ₩24,793 | +6.39% | 16.8만 |
|---|
| 2025.10.22 | ₩23,372 | ₩24,002 | ₩23,037 | ₩23,077 | -1.26% | 11.8만 |
|---|
| 2025.10.21 | ₩24,056 | ₩24,136 | ₩23,171 | ₩23,211 | -3.51% | 4.3만 |
|---|
| 2025.10.20 | ₩22,849 | ₩24,109 | ₩22,849 | ₩24,029 | +5.16% | 12만 |
|---|
| 2025.10.17 | ₩22,876 | ₩23,117 | ₩22,514 | ₩22,715 | -0.70% | 9.7만 |
|---|
| 2025.10.16 | ₩23,278 | ₩23,278 | ₩22,460 | ₩23,023 | -1.09% | 10.9만 |
|---|
| 2025.10.15 | ₩23,707 | ₩24,016 | ₩22,983 | ₩23,144 | -2.38% | 13.2만 |
|---|
| 2025.10.14 | ₩23,667 | ₩24,123 | ₩23,426 | ₩23,533 | -0.57% | 15.4만 |
|---|
| 2025.10.13 | ₩23,667 | ₩24,284 | ₩23,573 | ₩23,895 | +0.96% | 10.5만 |
|---|
| 2025.10.10 | ₩22,889 | ₩23,935 | ₩22,393 | ₩23,332 | +1.93% | 25.1만 |
|---|