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 | ₩46,587 | ₩47,416 | ₩45,905 | ₩46,614 | +0.06% | 41.2만 |
| 2026.10.08 | ₩45,277 | ₩47,162 | ₩45,277 | ₩46,601 | +2.92% | 13.7만 |
| 2026.10.07 | ₩44,408 | ₩45,264 | ₩44,127 | ₩44,929 | +1.17% | 39.4만 |
| 2026.10.06 | ₩43,057 | ₩45,304 | ₩43,057 | ₩44,862 | +4.19% | 87.1만 |
| 2026.10.05 | ₩42,081 | ₩44,675 | ₩41,453 | ₩43,244 | +2.76% | 89만 |
| 2026.10.02 | ₩41,185 | ₩42,455 | ₩41,132 | ₩42,215 | +2.50% | 8.7만 |
| 2026.10.01 | ₩41,573 | ₩42,710 | ₩41,078 | ₩41,867 | +0.71% | 10.8만 |
| 2026.09.30 | ₩43,137 | ₩43,632 | ₩42,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,094 |
| -2.42% |
| 5.7만 |
| 2026.09.29 | ₩42,857 | ₩43,926 | ₩42,857 | ₩43,084 | +0.53% | 9.9만 |
|---|
| 2026.09.28 | ₩44,836 | ₩45,076 | ₩43,646 | ₩43,819 | -2.27% | 6.8만 |
|---|
| 2026.09.25 | ₩44,528 | ₩45,330 | ₩44,127 | ₩44,836 | +0.69% | 6.6만 |
|---|
| 2026.09.24 | ₩44,167 | ₩45,304 | ₩43,592 | ₩45,116 | +2.15% | 3.1만 |
|---|
| 2026.09.23 | ₩44,274 | ₩44,568 | ₩43,592 | ₩44,287 | +0.03% | 4.4만 |
|---|
| 2026.09.22 | ₩43,993 | ₩44,796 | ₩42,790 | ₩44,167 | +0.40% | 10.5만 |
|---|
| 2026.09.21 | ₩46,801 | ₩46,989 | ₩44,421 | ₩44,475 | -4.97% | 11.9만 |
|---|
| 2026.09.18 | ₩46,574 | ₩47,737 | ₩46,467 | ₩47,202 | +1.35% | 24.9만 |
|---|
| 2026.09.17 | ₩46,133 | ₩46,801 | ₩45,518 | ₩46,614 | +1.04% | 6.3만 |
|---|
| 2026.09.16 | ₩47,483 | ₩47,510 | ₩46,266 | ₩46,601 | -1.86% | 17.7만 |
|---|
| 2026.09.15 | ₩47,283 | ₩49,476 | ₩47,136 | ₩48,286 | +2.12% | 16.8만 |
|---|
| 2026.09.14 | ₩47,737 | ₩47,737 | ₩47,363 | ₩47,577 | -0.34% | 6.1만 |
|---|
| 2026.09.11 | ₩47,269 | ₩47,751 | ₩46,801 | ₩47,403 | +0.28% | 9.4만 |
|---|
| 2026.09.10 | ₩47,470 | ₩47,871 | ₩46,815 | ₩47,537 | +0.14% | 14.7만 |
|---|
| 2026.09.09 | ₩46,801 | ₩47,403 | ₩46,668 | ₩47,162 | +0.77% | 7.7만 |
|---|
| 2026.09.08 | ₩46,266 | ₩47,162 | ₩45,798 | ₩46,547 | +0.61% | 9만 |
|---|
| 2026.09.04 | ₩45,691 | ₩45,865 | ₩44,929 | ₩45,705 | +0.03% | 7.2만 |
|---|
| 2026.09.03 | ₩45,798 | ₩46,253 | ₩45,424 | ₩45,999 | +0.44% | 5.9만 |
|---|
| 2026.09.02 | ₩45,477 | ₩45,972 | ₩44,809 | ₩45,852 | +0.82% | 12.3만 |
|---|
| 2026.09.01 | ₩45,999 | ₩46,494 | ₩45,304 | ₩45,531 | -1.02% | 8.1만 |
|---|
| 2026.08.31 | ₩45,464 | ₩46,213 | ₩44,943 | ₩45,157 | -0.68% | 9.5만 |
|---|
| 2026.08.28 | ₩45,063 | ₩45,959 | ₩45,009 | ₩45,223 | +0.36% | 6.6만 |
|---|
| 2026.08.27 | ₩45,023 | ₩46,440 | ₩44,622 | ₩45,036 | +0.03% | 8.1만 |
|---|
| 2026.08.26 | ₩46,173 | ₩46,173 | ₩43,793 | ₩45,130 | -2.26% | 12.9만 |
|---|
| 2026.08.25 | ₩46,106 | ₩47,189 | ₩45,919 | ₩46,280 | +0.38% | 7.5만 |
|---|
| 2026.08.24 | ₩46,226 | ₩47,470 | ₩45,785 | ₩46,467 | +0.52% | 9.4만 |
|---|
| 2026.08.21 | ₩45,571 | ₩46,801 | ₩45,571 | ₩45,825 | +0.56% | 8.4만 |
|---|
| 2026.08.20 | ₩45,705 | ₩47,470 | ₩44,862 | ₩45,558 | -0.32% | 11.4만 |
|---|
| 2026.08.19 | ₩44,715 | ₩45,691 | ₩44,261 | ₩45,277 | +1.26% | 15.3만 |
|---|
| 2026.08.18 | ₩45,437 | ₩45,477 | ₩43,900 | ₩44,354 | -2.38% | 6.1만 |
|---|
| 2026.08.17 | ₩43,712 | ₩45,183 | ₩43,071 | ₩44,020 | +0.70% | 13.4만 |
|---|
| 2026.08.14 | ₩45,317 | ₩46,467 | ₩43,178 | ₩43,712 | -3.54% | 14.1만 |
|---|
| 2026.08.13 | ₩44,555 | ₩45,197 | ₩43,873 | ₩44,796 | +0.54% | 10.1만 |
|---|
| 2026.08.12 | ₩44,020 | ₩45,598 | ₩44,020 | ₩44,675 | +1.49% | 8.3만 |
|---|
| 2026.08.11 | ₩43,071 | ₩44,929 | ₩42,790 | ₩43,739 | +1.55% | 8.7만 |
|---|
| 2026.08.10 | ₩42,710 | ₩44,421 | ₩42,643 | ₩43,525 | +1.91% | 11.9만 |
|---|
| 2026.08.07 | ₩42,188 | ₩43,458 | ₩41,479 | ₩42,803 | +1.46% | 10.1만 |
|---|
| 2026.08.06 | ₩46,159 | ₩46,173 | ₩41,212 | ₩42,081 | -8.84% | 38.4만 |
|---|
| 2026.08.05 | ₩43,258 | ₩47,363 | ₩40,557 | ₩46,173 | +6.74% | 34.6만 |
|---|
| 2026.08.04 | ₩40,142 | ₩44,929 | ₩40,008 | ₩43,338 | +7.96% | 41.7만 |
|---|
| 2026.08.03 | ₩38,979 | ₩40,878 | ₩38,765 | ₩40,557 | +4.05% | 20.2만 |
|---|
| 2026.07.31 | ₩39,848 | ₩41,051 | ₩39,032 | ₩39,594 | -0.64% | 17.9만 |
|---|
| 2026.07.30 | ₩39,554 | ₩41,051 | ₩39,527 | ₩39,808 | +0.64% | 25.2만 |
|---|
| 2026.07.29 | ₩39,166 | ₩41,439 | ₩38,257 | ₩38,965 | -0.51% | 20.7만 |
|---|
| 2026.07.28 | ₩36,879 | ₩38,203 | ₩36,732 | ₩37,441 | +1.52% | 6.9만 |
|---|
| 2026.07.27 | ₩38,457 | ₩38,765 | ₩36,545 | ₩36,933 | -3.96% | 9.6만 |
|---|
| 2026.07.24 | ₩39,206 | ₩39,794 | ₩38,444 | ₩39,086 | -0.31% | 5.8만 |
|---|
| 2026.07.23 | ₩39,474 | ₩39,982 | ₩38,711 | ₩39,113 | -0.91% | 7.1만 |
|---|
| 2026.07.22 | ₩39,300 | ₩39,982 | ₩39,072 | ₩39,380 | +0.20% | 5.6만 |
|---|
| 2026.07.21 | ₩38,377 | ₩39,554 | ₩37,882 | ₩38,444 | +0.17% | 9.1만 |
|---|
| 2026.07.20 | ₩37,628 | ₩38,645 | ₩37,481 | ₩38,350 | +1.92% | 5.6만 |
|---|
| 2026.07.17 | ₩37,361 | ₩38,350 | ₩36,706 | ₩37,976 | +1.65% | 8.6만 |
|---|
| 2026.07.16 | ₩36,839 | ₩37,347 | ₩36,679 | ₩37,000 | +0.44% | 3.7만 |
|---|
| 2026.07.15 | ₩37,441 | ₩37,548 | ₩36,238 | ₩36,679 | -2.04% | 6.1만 |
|---|
| 2026.07.14 | ₩37,548 | ₩38,645 | ₩36,746 | ₩37,321 | -0.61% | 9.1만 |
|---|
| 2026.07.13 | ₩35,890 | ₩38,043 | ₩35,890 | ₩37,521 | +4.55% | 11.2만 |
|---|
| 2026.07.10 | ₩35,168 | ₩35,435 | ₩34,285 | ₩35,034 | -0.38% | 4.7만 |
|---|
| 2026.07.09 | ₩36,264 | ₩36,264 | ₩34,927 | ₩35,181 | -2.99% | 9.7만 |
|---|
| 2026.07.08 | ₩35,315 | ₩36,799 | ₩35,315 | ₩36,251 | +2.65% | 16.2만 |
|---|
| 2026.07.07 | ₩33,697 | ₩35,021 | ₩33,657 | ₩34,780 | +3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩33,109 | ₩34,031 | ₩32,841 | ₩33,456 | +1.05% | 10.6만 |
|---|
| 2026.07.02 | ₩33,256 | ₩34,111 | ₩33,055 | ₩33,162 | -0.28% | 7.8만 |
|---|
| 2026.07.01 | ₩33,095 | ₩33,831 | ₩32,600 | ₩33,256 | +0.48% | 8.3만 |
|---|
| 2026.06.30 | ₩33,510 | ₩34,111 | ₩33,296 | ₩33,483 | -0.08% | 5.7만 |
|---|
| 2026.06.29 | ₩32,534 | ₩33,684 | ₩32,534 | ₩33,376 | +2.59% | 6.8만 |
|---|
| 2026.06.26 | ₩33,162 | ₩33,670 | ₩32,186 | ₩32,547 | -1.85% | 8.3만 |
|---|
| 2026.06.25 | ₩32,814 | ₩33,978 | ₩32,520 | ₩33,443 | +1.92% | 9.2만 |
|---|
| 2026.06.24 | ₩33,857 | ₩34,352 | ₩32,560 | ₩33,175 | -2.01% | 11.9만 |
|---|
| 2026.06.23 | ₩33,764 | ₩34,392 | ₩33,189 | ₩34,178 | +1.23% | 7.6만 |
|---|
| 2026.06.22 | ₩33,670 | ₩34,125 | ₩32,881 | ₩33,777 | +0.32% | 17.7만 |
|---|
| 2026.06.18 | ₩33,710 | ₩34,232 | ₩32,667 | ₩33,389 | -0.95% | 20.5만 |
|---|
| 2026.06.17 | ₩35,101 | ₩35,382 | ₩33,898 | ₩33,964 | -3.24% | 12.6만 |
|---|
| 2026.06.16 | ₩35,729 | ₩36,104 | ₩34,312 | ₩35,395 | -0.94% | 18.5만 |
|---|
| 2026.06.15 | ₩36,946 | ₩37,307 | ₩35,462 | ₩36,599 | -0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩37,896 | ₩39,647 | ₩37,615 | ₩38,043 | +0.39% | 9.7만 |
|---|
| 2026.06.11 | ₩38,912 | ₩39,594 | ₩38,431 | ₩38,484 | -1.10% | 10.3만 |
|---|
| 2026.06.10 | ₩36,839 | ₩39,367 | ₩36,839 | ₩38,524 | +4.57% | 11.5만 |
|---|
| 2026.06.09 | ₩38,578 | ₩38,899 | ₩36,799 | ₩36,839 | -4.51% | 12.3만 |
|---|
| 2026.06.08 | ₩38,377 | ₩39,607 | ₩38,029 | ₩38,658 | +0.73% | 9.5만 |
|---|
| 2026.06.05 | ₩38,872 | ₩39,848 | ₩37,441 | ₩38,070 | -2.06% | 14.4만 |
|---|
| 2026.06.04 | ₩38,283 | ₩39,340 | ₩37,749 | ₩38,965 | +1.78% | 5.8만 |
|---|
| 2026.06.03 | ₩39,126 | ₩39,955 | ₩38,484 | ₩38,658 | -1.20% | 10.7만 |
|---|
| 2026.06.02 | ₩38,899 | ₩39,607 | ₩38,110 | ₩38,738 | -0.41% | 11.8만 |
|---|
| 2026.06.01 | ₩37,708 | ₩40,570 | ₩37,708 | ₩38,671 | +2.55% | 12.4만 |
|---|
| 2026.05.29 | ₩39,260 | ₩39,928 | ₩37,401 | ₩37,428 | -4.67% | 12.3만 |
|---|
| 2026.05.28 | ₩37,535 | ₩40,062 | ₩37,535 | ₩39,634 | +5.59% | 15.7만 |
|---|
| 2026.05.27 | ₩39,393 | ₩40,035 | ₩37,000 | ₩37,214 | -5.53% | 23.6만 |
|---|
| 2026.05.26 | ₩41,239 | ₩41,265 | ₩39,233 | ₩40,075 | -2.82% | 22.4만 |
|---|
| 2026.05.22 | ₩40,450 | ₩42,723 | ₩38,778 | ₩41,466 | +2.51% | 25.9만 |
|---|
| 2026.05.21 | ₩41,305 | ₩43,124 | ₩39,607 | ₩40,089 | -2.95% | 28.5만 |
|---|
| 2026.05.20 | ₩41,372 | ₩41,653 | ₩39,688 | ₩41,118 | -0.61% | 20.9만 |
|---|
| 2026.05.19 | ₩40,115 | ₩42,589 | ₩39,701 | ₩41,185 | +2.67% | 29.9만 |
|---|
| 2026.05.18 | ₩39,179 | ₩39,701 | ₩36,772 | ₩39,701 | +1.33% | 26만 |
|---|
| 2026.05.15 | ₩36,505 | ₩38,792 | ₩35,863 | ₩38,792 | +6.26% | 28.2만 |
|---|
| 2026.05.14 | ₩38,377 | ₩39,300 | ₩36,238 | ₩36,532 | -4.81% | 29.6만 |
|---|
| 2026.05.13 | ₩37,882 | ₩39,313 | ₩36,278 | ₩38,591 | +1.87% | 27만 |
|---|
| 2026.05.12 | ₩33,857 | ₩38,243 | ₩33,430 | ₩37,521 | +10.82% | 57.7만 |
|---|
| 2026.05.11 | ₩30,889 | ₩34,245 | ₩30,889 | ₩33,750 | +9.26% | 26.1만 |
|---|
| 2026.05.08 | ₩30,662 | ₩31,544 | ₩29,752 | ₩30,889 | +0.74% | 33.4만 |
|---|
| 2026.05.07 | ₩29,685 | ₩31,009 | ₩29,418 | ₩30,782 | +3.69% | 20.1만 |
|---|
| 2026.05.06 | ₩30,260 | ₩30,728 | ₩29,685 | ₩29,980 | -0.93% | 11만 |
|---|
| 2026.05.05 | ₩30,956 | ₩31,745 | ₩30,434 | ₩31,089 | +0.43% | 22만 |
|---|
| 2026.05.04 | ₩30,020 | ₩31,397 | ₩29,859 | ₩31,210 | +3.96% | 23.9만 |
|---|
| 2026.05.01 | ₩29,699 | ₩30,073 | ₩29,271 | ₩30,020 | +1.08% | 13.1만 |
|---|
| 2026.04.30 | ₩29,364 | ₩30,087 | ₩29,364 | ₩30,020 | +2.23% | 14.3만 |
|---|
| 2026.04.29 | ₩30,140 | ₩30,367 | ₩29,418 | ₩29,873 | -0.89% | 41만 |
|---|
| 2026.04.28 | ₩30,100 | ₩30,555 | ₩29,699 | ₩29,899 | -0.67% | 8.8만 |
|---|
| 2026.04.27 | ₩29,806 | ₩30,127 | ₩29,552 | ₩29,806 | 0.00% | 4.5만 |
|---|
| 2026.04.24 | ₩29,659 | ₩29,859 | ₩29,485 | ₩29,739 | +0.27% | 5.9만 |
|---|
| 2026.04.23 | ₩30,033 | ₩30,060 | ₩29,271 | ₩29,592 | -1.47% | 6.2만 |
|---|
| 2026.04.22 | ₩29,284 | ₩30,153 | ₩29,284 | ₩29,873 | +2.01% | 17만 |
|---|
| 2026.04.21 | ₩29,418 | ₩29,739 | ₩29,097 | ₩29,244 | -0.59% | 8.7만 |
|---|
| 2026.04.20 | ₩28,950 | ₩29,512 | ₩28,763 | ₩29,391 | +1.52% | 6.8만 |
|---|
| 2026.04.17 | ₩28,709 | ₩28,950 | ₩28,081 | ₩28,629 | -0.28% | 11.1만 |
|---|
| 2026.04.16 | ₩28,923 | ₩29,859 | ₩28,856 | ₩29,752 | +2.87% | 14.1만 |
|---|
| 2026.04.15 | ₩28,803 | ₩29,137 | ₩28,241 | ₩28,937 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩29,284 | ₩29,298 | ₩28,228 | ₩28,910 | -1.28% | 21.8만 |
|---|
| 2026.04.13 | ₩28,388 | ₩29,953 | ₩28,255 | ₩29,378 | +3.49% | 17.9만 |
|---|
| 2026.04.10 | ₩28,121 | ₩28,388 | ₩27,813 | ₩28,094 | -0.10% | 11.5만 |
|---|
| 2026.04.09 | ₩29,070 | ₩29,471 | ₩28,188 | ₩28,455 | -2.12% | 19만 |
|---|
| 2026.04.08 | ₩29,017 | ₩29,298 | ₩28,001 | ₩28,910 | -0.37% | 19.2만 |
|---|
| 2026.04.07 | ₩29,939 | ₩30,153 | ₩29,605 | ₩30,033 | +0.31% | 14.4만 |
|---|
| 2026.04.06 | ₩28,736 | ₩29,819 | ₩28,495 | ₩29,685 | +3.30% | 13.8만 |
|---|
| 2026.04.02 | ₩27,813 | ₩29,084 | ₩27,800 | ₩28,642 | +2.98% | 15.5만 |
|---|
| 2026.04.01 | ₩27,773 | ₩28,723 | ₩26,784 | ₩27,385 | -1.40% | 25만 |
|---|
| 2026.03.31 | ₩29,124 | ₩30,020 | ₩28,763 | ₩28,776 | -1.19% | 16.8만 |
|---|
| 2026.03.30 | ₩30,033 | ₩30,367 | ₩28,856 | ₩29,137 | -2.98% | 19.6만 |
|---|
| 2026.03.27 | ₩29,485 | ₩30,274 | ₩29,298 | ₩29,712 | +0.77% | 13.8만 |
|---|
| 2026.03.26 | ₩29,699 | ₩29,966 | ₩28,856 | ₩29,405 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩30,167 | ₩30,287 | ₩29,097 | ₩29,445 | -2.39% | 12.9만 |
|---|
| 2026.03.24 | ₩28,281 | ₩30,274 | ₩28,281 | ₩30,140 | +6.57% | 37.1만 |
|---|
| 2026.03.23 | ₩27,265 | ₩28,469 | ₩26,944 | ₩28,094 | +3.04% | 29.1만 |
|---|
| 2026.03.20 | ₩28,148 | ₩28,629 | ₩27,051 | ₩27,653 | -1.76% | 9.1만 |
|---|
| 2026.03.19 | ₩27,813 | ₩28,749 | ₩27,466 | ₩27,920 | +0.38% | 13만 |
|---|
| 2026.03.18 | ₩27,439 | ₩28,375 | ₩27,439 | ₩27,853 | +1.51% | 12만 |
|---|
| 2026.03.17 | ₩27,720 | ₩28,067 | ₩27,265 | ₩27,506 | -0.77% | 7.1만 |
|---|
| 2026.03.16 | ₩26,864 | ₩28,094 | ₩26,864 | ₩27,773 | +3.38% | 9.5만 |
|---|
| 2026.03.13 | ₩27,533 | ₩27,599 | ₩26,476 | ₩27,145 | -1.41% | 5만 |
|---|
| 2026.03.12 | ₩27,773 | ₩28,642 | ₩27,479 | ₩27,613 | -0.58% | 11.4만 |
|---|
| 2026.03.11 | ₩26,556 | ₩27,813 | ₩26,209 | ₩27,773 | +4.58% | 23.5만 |
|---|
| 2026.03.10 | ₩27,412 | ₩27,412 | ₩26,222 | ₩26,610 | -2.93% | 12.3만 |
|---|
| 2026.03.09 | ₩27,626 | ₩27,947 | ₩26,851 | ₩27,345 | -1.02% | 9.1만 |
|---|
| 2026.03.06 | ₩27,666 | ₩28,041 | ₩27,198 | ₩27,385 | -1.01% | 6.4만 |
|---|
| 2026.03.05 | ₩27,840 | ₩27,934 | ₩27,265 | ₩27,626 | -0.77% | 5.3만 |
|---|
| 2026.03.04 | ₩26,824 | ₩28,054 | ₩26,409 | ₩27,827 | +3.74% | 9.5만 |
|---|
| 2026.03.03 | ₩27,185 | ₩27,693 | ₩26,597 | ₩26,810 | -1.38% | 7.5만 |
|---|
| 2026.03.02 | ₩27,105 | ₩27,613 | ₩26,543 | ₩27,198 | +0.35% | 14.5만 |
|---|
| 2026.02.27 | ₩26,289 | ₩26,730 | ₩26,075 | ₩26,463 | +0.66% | 3.9만 |
|---|
| 2026.02.26 | ₩26,998 | ₩27,065 | ₩26,249 | ₩26,329 | -2.48% | 6.5만 |
|---|
| 2026.02.25 | ₩26,369 | ₩27,412 | ₩26,276 | ₩26,824 | +1.72% | 17.8만 |
|---|
| 2026.02.24 | ₩26,035 | ₩26,556 | ₩25,406 | ₩26,195 | +0.62% | 7.6만 |
|---|
| 2026.02.23 | ₩25,901 | ₩26,958 | ₩25,901 | ₩26,449 | +2.12% | 18.7만 |
|---|
| 2026.02.20 | ₩26,276 | ₩26,276 | ₩25,433 | ₩25,834 | -1.68% | 6.6만 |
|---|
| 2026.02.19 | ₩25,273 | ₩26,276 | ₩24,952 | ₩26,155 | +3.49% | 9.2만 |
|---|
| 2026.02.18 | ₩25,112 | ₩25,406 | ₩25,045 | ₩25,166 | +0.21% | 2.5만 |
|---|
| 2026.02.17 | ₩25,179 | ₩25,259 | ₩24,323 | ₩24,872 | -1.22% | 6.8만 |
|---|
| 2026.02.13 | ₩24,912 | ₩25,406 | ₩24,858 | ₩25,219 | +1.23% | 4.6만 |
|---|
| 2026.02.12 | ₩25,794 | ₩25,794 | ₩24,631 | ₩24,791 | -3.89% | 5.8만 |
|---|
| 2026.02.11 | ₩24,751 | ₩25,794 | ₩24,711 | ₩25,620 | +3.51% | 9.8만 |
|---|
| 2026.02.10 | ₩25,099 | ₩25,313 | ₩24,390 | ₩24,671 | -1.70% | 7.9만 |
|---|
| 2026.02.09 | ₩24,671 | ₩25,406 | ₩24,671 | ₩25,206 | +2.17% | 4.7만 |
|---|
| 2026.02.06 | ₩24,404 | ₩24,845 | ₩24,404 | ₩24,631 | +0.93% | 3.7만 |
|---|
| 2026.02.05 | ₩24,791 | ₩25,059 | ₩24,270 | ₩24,350 | -1.78% | 3.4만 |
|---|
| 2026.02.04 | ₩24,337 | ₩25,112 | ₩24,270 | ₩25,032 | +2.86% | 4만 |
|---|
| 2026.02.03 | ₩24,256 | ₩24,644 | ₩24,056 | ₩24,243 | -0.06% | 4.2만 |
|---|
| 2026.02.02 | ₩24,136 | ₩24,724 | ₩23,601 | ₩24,256 | +0.50% | 13.6만 |
|---|
| 2026.01.30 | ₩24,738 | ₩24,738 | ₩23,588 | ₩24,404 | -1.35% | 7.9만 |
|---|
| 2026.01.29 | ₩25,567 | ₩25,647 | ₩24,684 | ₩24,791 | -3.03% | 12.2만 |
|---|
| 2026.01.28 | ₩25,340 | ₩25,433 | ₩24,805 | ₩25,286 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩25,620 | ₩25,727 | ₩25,139 | ₩25,166 | -1.77% | 6.1만 |
|---|
| 2026.01.26 | ₩25,246 | ₩25,701 | ₩25,099 | ₩25,527 | +1.11% | 12만 |
|---|
| 2026.01.23 | ₩25,353 | ₩25,420 | ₩25,059 | ₩25,085 | -1.05% | 4.2만 |
|---|
| 2026.01.22 | ₩25,420 | ₩25,567 | ₩24,738 | ₩25,099 | -1.26% | 4.6만 |
|---|
| 2026.01.21 | ₩25,326 | ₩25,861 | ₩25,045 | ₩25,326 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩24,938 | ₩25,767 | ₩24,872 | ₩25,085 | +0.59% | 7.9만 |
|---|
| 2026.01.16 | ₩24,390 | ₩25,072 | ₩24,337 | ₩24,898 | +2.08% | 4만 |
|---|
| 2026.01.15 | ₩24,818 | ₩25,326 | ₩24,404 | ₩24,604 | -0.86% | 4.5만 |
|---|
| 2026.01.14 | ₩24,404 | ₩25,072 | ₩24,243 | ₩24,885 | +1.97% | 9.4만 |
|---|
| 2026.01.13 | ₩23,922 | ₩24,404 | ₩23,802 | ₩24,243 | +1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩23,508 | ₩24,083 | ₩23,454 | ₩23,815 | +1.31% | 4.3만 |
|---|
| 2026.01.09 | ₩23,655 | ₩23,668 | ₩23,093 | ₩23,548 | -0.45% | 4.8만 |
|---|
| 2026.01.08 | ₩23,080 | ₩23,815 | ₩22,919 | ₩23,454 | +1.62% | 2.9만 |
|---|
| 2026.01.07 | ₩23,735 | ₩23,922 | ₩23,173 | ₩23,173 | -2.37% | 6.7만 |
|---|
| 2026.01.06 | ₩23,320 | ₩23,909 | ₩22,839 | ₩23,882 | +2.41% | 4.5만 |
|---|
| 2026.01.05 | ₩23,628 | ₩23,735 | ₩22,812 | ₩23,254 | -1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩22,665 | ₩23,842 | ₩22,665 | ₩23,521 | +3.78% | 7.2만 |
|---|
| 2025.12.31 | ₩22,665 | ₩23,080 | ₩22,665 | ₩22,705 | +0.18% | 5.7만 |
|---|
| 2025.12.30 | ₩23,053 | ₩23,173 | ₩22,732 | ₩22,732 | -1.39% | 4.5만 |
|---|
| 2025.12.29 | ₩22,518 | ₩23,173 | ₩22,518 | ₩22,933 | +1.84% | 4.7만 |
|---|
| 2025.12.26 | ₩22,893 | ₩23,093 | ₩22,438 | ₩22,692 | -0.88% | 4만 |
|---|
| 2025.12.24 | ₩22,933 | ₩23,454 | ₩22,812 | ₩22,946 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩23,187 | ₩23,802 | ₩22,919 | ₩22,946 | -1.04% | 4.1만 |
|---|
| 2025.12.22 | ₩22,371 | ₩23,534 | ₩22,251 | ₩23,133 | +3.41% | 7.8만 |
|---|
| 2025.12.19 | ₩22,799 | ₩22,986 | ₩22,251 | ₩22,371 | -1.88% | 7.9만 |
|---|
| 2025.12.18 | ₩22,786 | ₩22,959 | ₩22,237 | ₩22,558 | -1.00% | 4.7만 |
|---|
| 2025.12.17 | ₩22,251 | ₩22,986 | ₩22,224 | ₩22,786 | +2.40% | 4.2만 |
|---|
| 2025.12.16 | ₩22,772 | ₩22,919 | ₩21,729 | ₩22,104 | -2.94% | 10.6만 |
|---|
| 2025.12.15 | ₩23,401 | ₩23,494 | ₩22,625 | ₩23,053 | -1.49% | 10만 |
|---|
| 2025.12.12 | ₩23,695 | ₩24,096 | ₩23,160 | ₩23,361 | -1.41% | 8.6만 |
|---|
| 2025.12.11 | ₩23,949 | ₩24,256 | ₩23,588 | ₩23,615 | -1.40% | 3.9만 |
|---|
| 2025.12.10 | ₩24,564 | ₩25,045 | ₩23,936 | ₩24,123 | -1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩24,564 | ₩24,765 | ₩24,149 | ₩24,497 | -0.27% | 3.8만 |
|---|
| 2025.12.08 | ₩24,778 | ₩25,674 | ₩24,216 | ₩24,497 | -1.13% | 8.4만 |
|---|
| 2025.12.05 | ₩24,912 | ₩25,901 | ₩24,684 | ₩24,965 | +0.21% | 14만 |
|---|
| 2025.12.04 | ₩24,297 | ₩24,858 | ₩24,297 | ₩24,698 | +1.65% | 3.7만 |
|---|
| 2025.12.03 | ₩23,441 | ₩24,738 | ₩23,307 | ₩24,270 | +3.54% | 13.7만 |
|---|
| 2025.12.02 | ₩23,882 | ₩23,936 | ₩22,906 | ₩23,280 | -2.52% | 8.7만 |
|---|
| 2025.12.01 | ₩23,882 | ₩24,470 | ₩23,454 | ₩23,895 | +0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,548 | ₩24,069 | ₩23,481 | ₩23,869 | +1.36% | 2만 |
|---|
| 2025.11.26 | ₩23,936 | ₩24,724 | ₩23,521 | ₩23,628 | -1.28% | 5.5만 |
|---|
| 2025.11.25 | ₩24,818 | ₩24,965 | ₩23,280 | ₩23,936 | -3.56% | 9만 |
|---|
| 2025.11.24 | ₩24,216 | ₩25,045 | ₩24,069 | ₩24,805 | +2.43% | 6.3만 |
|---|
| 2025.11.21 | ₩24,123 | ₩24,872 | ₩23,855 | ₩24,123 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩25,179 | ₩25,634 | ₩24,270 | ₩24,297 | -3.51% | 7.6만 |
|---|
| 2025.11.19 | ₩24,831 | ₩25,059 | ₩24,149 | ₩24,952 | +0.48% | 12.6만 |
|---|
| 2025.11.18 | ₩25,112 | ₩25,406 | ₩24,791 | ₩25,072 | -0.16% | 6.8만 |
|---|
| 2025.11.17 | ₩26,730 | ₩27,265 | ₩25,380 | ₩25,380 | -5.05% | 14.9만 |
|---|
| 2025.11.14 | ₩25,406 | ₩27,359 | ₩25,406 | ₩27,332 | +7.58% | 17.7만 |
|---|
| 2025.11.13 | ₩26,128 | ₩26,142 | ₩25,594 | ₩25,848 | -1.07% | 4.7만 |
|---|
| 2025.11.12 | ₩26,128 | ₩26,276 | ₩25,540 | ₩26,062 | -0.26% | 8만 |
|---|
| 2025.11.11 | ₩26,276 | ₩26,730 | ₩26,102 | ₩26,128 | -0.56% | 6.5만 |
|---|
| 2025.11.10 | ₩26,142 | ₩26,436 | ₩25,406 | ₩26,396 | +0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩24,390 | ₩25,981 | ₩24,123 | ₩25,928 | +6.30% | 20.1만 |
|---|
| 2025.11.06 | ₩23,788 | ₩24,123 | ₩23,735 | ₩23,895 | +0.45% | 3.4만 |
|---|
| 2025.11.05 | ₩24,350 | ₩24,444 | ₩23,735 | ₩23,882 | -1.92% | 4.9만 |
|---|
| 2025.11.04 | ₩24,738 | ₩24,965 | ₩24,337 | ₩24,457 | -1.14% | 4.3만 |
|---|
| 2025.11.03 | ₩24,617 | ₩25,099 | ₩24,404 | ₩25,085 | +1.90% | 7.8만 |
|---|
| 2025.10.31 | ₩24,671 | ₩24,952 | ₩24,337 | ₩24,684 | +0.05% | 8.2만 |
|---|
| 2025.10.30 | ₩24,136 | ₩24,738 | ₩23,922 | ₩24,644 | +2.11% | 10.2만 |
|---|
| 2025.10.29 | ₩24,096 | ₩24,724 | ₩23,989 | ₩24,163 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩24,203 | ₩24,310 | ₩23,574 | ₩24,069 | -0.55% | 6.4만 |
|---|
| 2025.10.27 | ₩24,016 | ₩24,724 | ₩23,922 | ₩24,216 | +0.84% | 4.6만 |
|---|
| 2025.10.24 | ₩24,671 | ₩24,724 | ₩23,869 | ₩24,096 | -2.33% | 7.1만 |
|---|
| 2025.10.23 | ₩23,240 | ₩24,724 | ₩23,240 | ₩24,724 | +6.39% | 16.8만 |
|---|
| 2025.10.22 | ₩23,307 | ₩23,936 | ₩22,973 | ₩23,013 | -1.26% | 11.8만 |
|---|
| 2025.10.21 | ₩23,989 | ₩24,069 | ₩23,106 | ₩23,147 | -3.51% | 4.3만 |
|---|
| 2025.10.20 | ₩22,786 | ₩24,042 | ₩22,786 | ₩23,962 | +5.16% | 12만 |
|---|
| 2025.10.17 | ₩22,812 | ₩23,053 | ₩22,451 | ₩22,652 | -0.70% | 9.7만 |
|---|
| 2025.10.16 | ₩23,213 | ₩23,213 | ₩22,398 | ₩22,959 | -1.09% | 10.9만 |
|---|
| 2025.10.15 | ₩23,641 | ₩23,949 | ₩22,919 | ₩23,080 | -2.38% | 13.2만 |
|---|
| 2025.10.14 | ₩23,601 | ₩24,056 | ₩23,361 | ₩23,468 | -0.57% | 15.4만 |
|---|
| 2025.10.13 | ₩23,601 | ₩24,216 | ₩23,508 | ₩23,829 | +0.96% | 10.5만 |
|---|
| 2025.10.10 | ₩22,826 | ₩23,869 | ₩22,331 | ₩23,267 | +1.93% | 25.1만 |
|---|