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 | ₩46,497 | ₩47,324 | ₩45,816 | ₩46,523 | +0.06% | 41.2만 |
| 2026.10.08 | ₩45,189 | ₩47,071 | ₩45,189 | ₩46,510 | +2.92% | 13.7만 |
| 2026.10.07 | ₩44,321 | ₩45,176 | ₩44,041 | ₩44,842 | +1.17% | 39.4만 |
| 2026.10.06 | ₩42,973 | ₩45,216 | ₩42,973 | ₩44,775 | +4.19% | 87.1만 |
| 2026.10.05 | ₩41,999 | ₩44,588 | ₩41,372 | ₩43,160 | +2.76% | 89만 |
| 2026.10.02 | ₩41,105 | ₩42,373 | ₩41,052 | ₩42,133 | +2.50% | 8.7만 |
| 2026.10.01 | ₩41,492 | ₩42,626 | ₩40,998 | ₩41,786 | +0.71% | 10.8만 |
| 2026.09.30 | ₩43,054 | ₩43,547 | ₩41,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,013 |
| -2.42% |
| 5.7만 |
| 2026.09.29 | ₩42,773 | ₩43,841 | ₩42,773 | ₩43,000 | +0.53% | 9.9만 |
|---|
| 2026.09.28 | ₩44,748 | ₩44,989 | ₩43,561 | ₩43,734 | -2.27% | 6.8만 |
|---|
| 2026.09.25 | ₩44,442 | ₩45,242 | ₩44,041 | ₩44,748 | +0.69% | 6.6만 |
|---|
| 2026.09.24 | ₩44,081 | ₩45,216 | ₩43,507 | ₩45,029 | +2.15% | 3.1만 |
|---|
| 2026.09.23 | ₩44,188 | ₩44,482 | ₩43,507 | ₩44,201 | +0.03% | 4.4만 |
|---|
| 2026.09.22 | ₩43,908 | ₩44,708 | ₩42,707 | ₩44,081 | +0.40% | 10.5만 |
|---|
| 2026.09.21 | ₩46,710 | ₩46,897 | ₩44,335 | ₩44,388 | -4.97% | 11.9만 |
|---|
| 2026.09.18 | ₩46,483 | ₩47,645 | ₩46,377 | ₩47,111 | +1.35% | 24.9만 |
|---|
| 2026.09.17 | ₩46,043 | ₩46,710 | ₩45,429 | ₩46,523 | +1.04% | 6.3만 |
|---|
| 2026.09.16 | ₩47,391 | ₩47,418 | ₩46,176 | ₩46,510 | -1.86% | 17.7만 |
|---|
| 2026.09.15 | ₩47,191 | ₩49,379 | ₩47,044 | ₩48,192 | +2.12% | 16.8만 |
|---|
| 2026.09.14 | ₩47,645 | ₩47,645 | ₩47,271 | ₩47,484 | -0.34% | 6.1만 |
|---|
| 2026.09.11 | ₩47,177 | ₩47,658 | ₩46,710 | ₩47,311 | +0.28% | 9.4만 |
|---|
| 2026.09.10 | ₩47,378 | ₩47,778 | ₩46,724 | ₩47,444 | +0.14% | 14.7만 |
|---|
| 2026.09.09 | ₩46,710 | ₩47,311 | ₩46,577 | ₩47,071 | +0.77% | 7.7만 |
|---|
| 2026.09.08 | ₩46,176 | ₩47,071 | ₩45,709 | ₩46,457 | +0.61% | 9만 |
|---|
| 2026.09.04 | ₩45,603 | ₩45,776 | ₩44,842 | ₩45,616 | +0.03% | 7.2만 |
|---|
| 2026.09.03 | ₩45,709 | ₩46,163 | ₩45,336 | ₩45,910 | +0.44% | 5.9만 |
|---|
| 2026.09.02 | ₩45,389 | ₩45,883 | ₩44,722 | ₩45,763 | +0.82% | 12.3만 |
|---|
| 2026.09.01 | ₩45,910 | ₩46,403 | ₩45,216 | ₩45,442 | -1.02% | 8.1만 |
|---|
| 2026.08.31 | ₩45,376 | ₩46,123 | ₩44,855 | ₩45,069 | -0.68% | 9.5만 |
|---|
| 2026.08.28 | ₩44,975 | ₩45,870 | ₩44,922 | ₩45,135 | +0.36% | 6.6만 |
|---|
| 2026.08.27 | ₩44,935 | ₩46,350 | ₩44,535 | ₩44,949 | +0.03% | 8.1만 |
|---|
| 2026.08.26 | ₩46,083 | ₩46,083 | ₩43,707 | ₩45,042 | -2.26% | 12.9만 |
|---|
| 2026.08.25 | ₩46,016 | ₩47,097 | ₩45,829 | ₩46,190 | +0.38% | 7.5만 |
|---|
| 2026.08.24 | ₩46,136 | ₩47,378 | ₩45,696 | ₩46,377 | +0.52% | 9.4만 |
|---|
| 2026.08.21 | ₩45,482 | ₩46,710 | ₩45,482 | ₩45,736 | +0.56% | 8.4만 |
|---|
| 2026.08.20 | ₩45,616 | ₩47,378 | ₩44,775 | ₩45,469 | -0.32% | 11.4만 |
|---|
| 2026.08.19 | ₩44,628 | ₩45,603 | ₩44,175 | ₩45,189 | +1.26% | 15.3만 |
|---|
| 2026.08.18 | ₩45,349 | ₩45,389 | ₩43,814 | ₩44,268 | -2.38% | 6.1만 |
|---|
| 2026.08.17 | ₩43,627 | ₩45,095 | ₩42,987 | ₩43,934 | +0.70% | 13.4만 |
|---|
| 2026.08.14 | ₩45,229 | ₩46,377 | ₩43,094 | ₩43,627 | -3.54% | 14.1만 |
|---|
| 2026.08.13 | ₩44,468 | ₩45,109 | ₩43,788 | ₩44,708 | +0.54% | 10.1만 |
|---|
| 2026.08.12 | ₩43,934 | ₩45,509 | ₩43,934 | ₩44,588 | +1.49% | 8.3만 |
|---|
| 2026.08.11 | ₩42,987 | ₩44,842 | ₩42,707 | ₩43,654 | +1.55% | 8.7만 |
|---|
| 2026.08.10 | ₩42,626 | ₩44,335 | ₩42,560 | ₩43,441 | +1.91% | 11.9만 |
|---|
| 2026.08.07 | ₩42,106 | ₩43,374 | ₩41,399 | ₩42,720 | +1.46% | 10.1만 |
|---|
| 2026.08.06 | ₩46,070 | ₩46,083 | ₩41,132 | ₩41,999 | -8.84% | 38.4만 |
|---|
| 2026.08.05 | ₩43,174 | ₩47,271 | ₩40,478 | ₩46,083 | +6.74% | 34.6만 |
|---|
| 2026.08.04 | ₩40,064 | ₩44,842 | ₩39,931 | ₩43,254 | +7.96% | 41.7만 |
|---|
| 2026.08.03 | ₩38,903 | ₩40,798 | ₩38,689 | ₩40,478 | +4.05% | 20.2만 |
|---|
| 2026.07.31 | ₩39,770 | ₩40,972 | ₩38,956 | ₩39,517 | -0.64% | 17.9만 |
|---|
| 2026.07.30 | ₩39,477 | ₩40,972 | ₩39,450 | ₩39,730 | +0.64% | 25.2만 |
|---|
| 2026.07.29 | ₩39,090 | ₩41,359 | ₩38,182 | ₩38,890 | -0.51% | 20.7만 |
|---|
| 2026.07.28 | ₩36,808 | ₩38,129 | ₩36,661 | ₩37,368 | +1.52% | 6.9만 |
|---|
| 2026.07.27 | ₩38,383 | ₩38,689 | ₩36,474 | ₩36,861 | -3.96% | 9.6만 |
|---|
| 2026.07.24 | ₩39,130 | ₩39,717 | ₩38,369 | ₩39,010 | -0.31% | 5.8만 |
|---|
| 2026.07.23 | ₩39,397 | ₩39,904 | ₩38,636 | ₩39,036 | -0.91% | 7.1만 |
|---|
| 2026.07.22 | ₩39,223 | ₩39,904 | ₩38,996 | ₩39,303 | +0.20% | 5.6만 |
|---|
| 2026.07.21 | ₩38,302 | ₩39,477 | ₩37,809 | ₩38,369 | +0.17% | 9.1만 |
|---|
| 2026.07.20 | ₩37,555 | ₩38,569 | ₩37,408 | ₩38,276 | +1.92% | 5.6만 |
|---|
| 2026.07.17 | ₩37,288 | ₩38,276 | ₩36,634 | ₩37,902 | +1.65% | 8.6만 |
|---|
| 2026.07.16 | ₩36,768 | ₩37,275 | ₩36,608 | ₩36,928 | +0.44% | 3.7만 |
|---|
| 2026.07.15 | ₩37,368 | ₩37,475 | ₩36,167 | ₩36,608 | -2.04% | 6.1만 |
|---|
| 2026.07.14 | ₩37,475 | ₩38,569 | ₩36,674 | ₩37,248 | -0.61% | 9.1만 |
|---|
| 2026.07.13 | ₩35,820 | ₩37,969 | ₩35,820 | ₩37,448 | +4.55% | 11.2만 |
|---|
| 2026.07.10 | ₩35,099 | ₩35,366 | ₩34,219 | ₩34,966 | -0.38% | 4.7만 |
|---|
| 2026.07.09 | ₩36,194 | ₩36,194 | ₩34,859 | ₩35,113 | -2.99% | 9.7만 |
|---|
| 2026.07.08 | ₩35,246 | ₩36,728 | ₩35,246 | ₩36,180 | +2.65% | 16.2만 |
|---|
| 2026.07.07 | ₩33,631 | ₩34,953 | ₩33,591 | ₩34,712 | +3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩33,044 | ₩33,965 | ₩32,777 | ₩33,391 | +1.05% | 10.6만 |
|---|
| 2026.07.02 | ₩33,191 | ₩34,045 | ₩32,991 | ₩33,098 | -0.28% | 7.8만 |
|---|
| 2026.07.01 | ₩33,031 | ₩33,765 | ₩32,537 | ₩33,191 | +0.48% | 8.3만 |
|---|
| 2026.06.30 | ₩33,445 | ₩34,045 | ₩33,231 | ₩33,418 | -0.08% | 5.7만 |
|---|
| 2026.06.29 | ₩32,470 | ₩33,618 | ₩32,470 | ₩33,311 | +2.59% | 6.8만 |
|---|
| 2026.06.26 | ₩33,098 | ₩33,605 | ₩32,123 | ₩32,484 | -1.85% | 8.3만 |
|---|
| 2026.06.25 | ₩32,751 | ₩33,912 | ₩32,457 | ₩33,378 | +1.92% | 9.2만 |
|---|
| 2026.06.24 | ₩33,792 | ₩34,285 | ₩32,497 | ₩33,111 | -2.01% | 11.9만 |
|---|
| 2026.06.23 | ₩33,698 | ₩34,325 | ₩33,124 | ₩34,112 | +1.23% | 7.6만 |
|---|
| 2026.06.22 | ₩33,605 | ₩34,058 | ₩32,817 | ₩33,711 | +0.32% | 17.7만 |
|---|
| 2026.06.18 | ₩33,645 | ₩34,165 | ₩32,604 | ₩33,324 | -0.95% | 20.5만 |
|---|
| 2026.06.17 | ₩35,033 | ₩35,313 | ₩33,832 | ₩33,898 | -3.24% | 12.6만 |
|---|
| 2026.06.16 | ₩35,660 | ₩36,034 | ₩34,245 | ₩35,326 | -0.94% | 18.5만 |
|---|
| 2026.06.15 | ₩36,874 | ₩37,235 | ₩35,393 | ₩36,527 | -0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩37,822 | ₩39,570 | ₩37,542 | ₩37,969 | +0.39% | 9.7만 |
|---|
| 2026.06.11 | ₩38,836 | ₩39,517 | ₩38,356 | ₩38,409 | -1.10% | 10.3만 |
|---|
| 2026.06.10 | ₩36,768 | ₩39,290 | ₩36,768 | ₩38,449 | +4.57% | 11.5만 |
|---|
| 2026.06.09 | ₩38,503 | ₩38,823 | ₩36,728 | ₩36,768 | -4.51% | 12.3만 |
|---|
| 2026.06.08 | ₩38,302 | ₩39,530 | ₩37,955 | ₩38,583 | +0.73% | 9.5만 |
|---|
| 2026.06.05 | ₩38,796 | ₩39,770 | ₩37,368 | ₩37,995 | -2.06% | 14.4만 |
|---|
| 2026.06.04 | ₩38,209 | ₩39,263 | ₩37,675 | ₩38,890 | +1.78% | 5.8만 |
|---|
| 2026.06.03 | ₩39,050 | ₩39,877 | ₩38,409 | ₩38,583 | -1.20% | 10.7만 |
|---|
| 2026.06.02 | ₩38,823 | ₩39,530 | ₩38,036 | ₩38,663 | -0.41% | 11.8만 |
|---|
| 2026.06.01 | ₩37,635 | ₩40,491 | ₩37,635 | ₩38,596 | +2.55% | 12.4만 |
|---|
| 2026.05.29 | ₩39,183 | ₩39,851 | ₩37,328 | ₩37,355 | -4.67% | 12.3만 |
|---|
| 2026.05.28 | ₩37,462 | ₩39,984 | ₩37,462 | ₩39,557 | +5.59% | 15.7만 |
|---|
| 2026.05.27 | ₩39,317 | ₩39,957 | ₩36,928 | ₩37,141 | -5.53% | 23.6만 |
|---|
| 2026.05.26 | ₩41,158 | ₩41,185 | ₩39,157 | ₩39,997 | -2.82% | 22.4만 |
|---|
| 2026.05.22 | ₩40,371 | ₩42,640 | ₩38,703 | ₩41,385 | +2.51% | 25.9만 |
|---|
| 2026.05.21 | ₩41,225 | ₩43,040 | ₩39,530 | ₩40,011 | -2.95% | 28.5만 |
|---|
| 2026.05.20 | ₩41,292 | ₩41,572 | ₩39,610 | ₩41,038 | -0.61% | 20.9만 |
|---|
| 2026.05.19 | ₩40,037 | ₩42,506 | ₩39,624 | ₩41,105 | +2.67% | 29.9만 |
|---|
| 2026.05.18 | ₩39,103 | ₩39,624 | ₩36,701 | ₩39,624 | +1.33% | 26만 |
|---|
| 2026.05.15 | ₩36,434 | ₩38,716 | ₩35,793 | ₩38,716 | +6.26% | 28.2만 |
|---|
| 2026.05.14 | ₩38,302 | ₩39,223 | ₩36,167 | ₩36,461 | -4.81% | 29.6만 |
|---|
| 2026.05.13 | ₩37,809 | ₩39,237 | ₩36,207 | ₩38,516 | +1.87% | 27만 |
|---|
| 2026.05.12 | ₩33,792 | ₩38,169 | ₩33,365 | ₩37,448 | +10.82% | 57.7만 |
|---|
| 2026.05.11 | ₩30,829 | ₩34,179 | ₩30,829 | ₩33,685 | +9.26% | 26.1만 |
|---|
| 2026.05.08 | ₩30,602 | ₩31,483 | ₩29,694 | ₩30,829 | +0.74% | 33.4만 |
|---|
| 2026.05.07 | ₩29,628 | ₩30,949 | ₩29,361 | ₩30,722 | +3.69% | 20.1만 |
|---|
| 2026.05.06 | ₩30,202 | ₩30,669 | ₩29,628 | ₩29,921 | -0.93% | 11만 |
|---|
| 2026.05.05 | ₩30,896 | ₩31,683 | ₩30,375 | ₩31,029 | +0.43% | 22만 |
|---|
| 2026.05.04 | ₩29,961 | ₩31,336 | ₩29,801 | ₩31,149 | +3.96% | 23.9만 |
|---|
| 2026.05.01 | ₩29,641 | ₩30,015 | ₩29,214 | ₩29,961 | +1.08% | 13.1만 |
|---|
| 2026.04.30 | ₩29,307 | ₩30,028 | ₩29,307 | ₩29,961 | +2.23% | 14.3만 |
|---|
| 2026.04.29 | ₩30,081 | ₩30,308 | ₩29,361 | ₩29,815 | -0.89% | 41만 |
|---|
| 2026.04.28 | ₩30,041 | ₩30,495 | ₩29,641 | ₩29,841 | -0.67% | 8.8만 |
|---|
| 2026.04.27 | ₩29,748 | ₩30,068 | ₩29,494 | ₩29,748 | 0.00% | 4.5만 |
|---|
| 2026.04.24 | ₩29,601 | ₩29,801 | ₩29,427 | ₩29,681 | +0.27% | 5.9만 |
|---|
| 2026.04.23 | ₩29,975 | ₩30,001 | ₩29,214 | ₩29,534 | -1.47% | 6.2만 |
|---|
| 2026.04.22 | ₩29,227 | ₩30,095 | ₩29,227 | ₩29,815 | +2.01% | 17만 |
|---|
| 2026.04.21 | ₩29,361 | ₩29,681 | ₩29,040 | ₩29,187 | -0.59% | 8.7만 |
|---|
| 2026.04.20 | ₩28,894 | ₩29,454 | ₩28,707 | ₩29,334 | +1.52% | 6.8만 |
|---|
| 2026.04.17 | ₩28,653 | ₩28,894 | ₩28,026 | ₩28,573 | -0.28% | 11.1만 |
|---|
| 2026.04.16 | ₩28,867 | ₩29,801 | ₩28,800 | ₩29,694 | +2.87% | 14.1만 |
|---|
| 2026.04.15 | ₩28,747 | ₩29,080 | ₩28,186 | ₩28,880 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩29,227 | ₩29,241 | ₩28,173 | ₩28,854 | -1.28% | 21.8만 |
|---|
| 2026.04.13 | ₩28,333 | ₩29,895 | ₩28,200 | ₩29,321 | +3.49% | 17.9만 |
|---|
| 2026.04.10 | ₩28,066 | ₩28,333 | ₩27,759 | ₩28,040 | -0.10% | 11.5만 |
|---|
| 2026.04.09 | ₩29,014 | ₩29,414 | ₩28,133 | ₩28,400 | -2.12% | 19만 |
|---|
| 2026.04.08 | ₩28,960 | ₩29,241 | ₩27,946 | ₩28,854 | -0.37% | 19.2만 |
|---|
| 2026.04.07 | ₩29,881 | ₩30,095 | ₩29,548 | ₩29,975 | +0.31% | 14.4만 |
|---|
| 2026.04.06 | ₩28,680 | ₩29,761 | ₩28,440 | ₩29,628 | +3.30% | 13.8만 |
|---|
| 2026.04.02 | ₩27,759 | ₩29,027 | ₩27,746 | ₩28,587 | +2.98% | 15.5만 |
|---|
| 2026.04.01 | ₩27,719 | ₩28,667 | ₩26,732 | ₩27,332 | -1.40% | 25만 |
|---|
| 2026.03.31 | ₩29,067 | ₩29,961 | ₩28,707 | ₩28,720 | -1.19% | 16.8만 |
|---|
| 2026.03.30 | ₩29,975 | ₩30,308 | ₩28,800 | ₩29,080 | -2.98% | 19.6만 |
|---|
| 2026.03.27 | ₩29,427 | ₩30,215 | ₩29,241 | ₩29,654 | +0.77% | 13.8만 |
|---|
| 2026.03.26 | ₩29,641 | ₩29,908 | ₩28,800 | ₩29,347 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩30,108 | ₩30,228 | ₩29,040 | ₩29,387 | -2.39% | 12.9만 |
|---|
| 2026.03.24 | ₩28,226 | ₩30,215 | ₩28,226 | ₩30,081 | +6.57% | 37.1만 |
|---|
| 2026.03.23 | ₩27,212 | ₩28,413 | ₩26,892 | ₩28,040 | +3.04% | 29.1만 |
|---|
| 2026.03.20 | ₩28,093 | ₩28,573 | ₩26,999 | ₩27,599 | -1.76% | 9.1만 |
|---|
| 2026.03.19 | ₩27,759 | ₩28,693 | ₩27,412 | ₩27,866 | +0.38% | 13만 |
|---|
| 2026.03.18 | ₩27,386 | ₩28,320 | ₩27,386 | ₩27,799 | +1.51% | 12만 |
|---|
| 2026.03.17 | ₩27,666 | ₩28,013 | ₩27,212 | ₩27,452 | -0.77% | 7.1만 |
|---|
| 2026.03.16 | ₩26,812 | ₩28,040 | ₩26,812 | ₩27,719 | +3.38% | 9.5만 |
|---|
| 2026.03.13 | ₩27,479 | ₩27,546 | ₩26,425 | ₩27,092 | -1.41% | 5만 |
|---|
| 2026.03.12 | ₩27,719 | ₩28,587 | ₩27,426 | ₩27,559 | -0.58% | 11.4만 |
|---|
| 2026.03.11 | ₩26,505 | ₩27,759 | ₩26,158 | ₩27,719 | +4.58% | 23.5만 |
|---|
| 2026.03.10 | ₩27,359 | ₩27,359 | ₩26,171 | ₩26,558 | -2.93% | 12.3만 |
|---|
| 2026.03.09 | ₩27,572 | ₩27,893 | ₩26,798 | ₩27,292 | -1.02% | 9.1만 |
|---|
| 2026.03.06 | ₩27,612 | ₩27,986 | ₩27,145 | ₩27,332 | -1.01% | 6.4만 |
|---|
| 2026.03.05 | ₩27,786 | ₩27,879 | ₩27,212 | ₩27,572 | -0.77% | 5.3만 |
|---|
| 2026.03.04 | ₩26,772 | ₩27,999 | ₩26,358 | ₩27,773 | +3.74% | 9.5만 |
|---|
| 2026.03.03 | ₩27,132 | ₩27,639 | ₩26,545 | ₩26,758 | -1.38% | 7.5만 |
|---|
| 2026.03.02 | ₩27,052 | ₩27,559 | ₩26,491 | ₩27,145 | +0.35% | 14.5만 |
|---|
| 2026.02.27 | ₩26,238 | ₩26,678 | ₩26,024 | ₩26,411 | +0.66% | 3.9만 |
|---|
| 2026.02.26 | ₩26,945 | ₩27,012 | ₩26,198 | ₩26,278 | -2.48% | 6.5만 |
|---|
| 2026.02.25 | ₩26,318 | ₩27,359 | ₩26,224 | ₩26,772 | +1.72% | 17.8만 |
|---|
| 2026.02.24 | ₩25,984 | ₩26,505 | ₩25,357 | ₩26,144 | +0.62% | 7.6만 |
|---|
| 2026.02.23 | ₩25,851 | ₩26,905 | ₩25,851 | ₩26,398 | +2.12% | 18.7만 |
|---|
| 2026.02.20 | ₩26,224 | ₩26,224 | ₩25,384 | ₩25,784 | -1.68% | 6.6만 |
|---|
| 2026.02.19 | ₩25,224 | ₩26,224 | ₩24,903 | ₩26,104 | +3.49% | 9.2만 |
|---|
| 2026.02.18 | ₩25,063 | ₩25,357 | ₩24,997 | ₩25,117 | +0.21% | 2.5만 |
|---|
| 2026.02.17 | ₩25,130 | ₩25,210 | ₩24,276 | ₩24,823 | -1.22% | 6.8만 |
|---|
| 2026.02.13 | ₩24,863 | ₩25,357 | ₩24,810 | ₩25,170 | +1.23% | 4.6만 |
|---|
| 2026.02.12 | ₩25,744 | ₩25,744 | ₩24,583 | ₩24,743 | -3.89% | 5.8만 |
|---|
| 2026.02.11 | ₩24,703 | ₩25,744 | ₩24,663 | ₩25,571 | +3.51% | 9.8만 |
|---|
| 2026.02.10 | ₩25,050 | ₩25,264 | ₩24,343 | ₩24,623 | -1.70% | 7.9만 |
|---|
| 2026.02.09 | ₩24,623 | ₩25,357 | ₩24,623 | ₩25,157 | +2.17% | 4.7만 |
|---|
| 2026.02.06 | ₩24,356 | ₩24,796 | ₩24,356 | ₩24,583 | +0.93% | 3.7만 |
|---|
| 2026.02.05 | ₩24,743 | ₩25,010 | ₩24,223 | ₩24,303 | -1.78% | 3.4만 |
|---|
| 2026.02.04 | ₩24,289 | ₩25,063 | ₩24,223 | ₩24,983 | +2.86% | 4만 |
|---|
| 2026.02.03 | ₩24,209 | ₩24,596 | ₩24,009 | ₩24,196 | -0.06% | 4.2만 |
|---|
| 2026.02.02 | ₩24,089 | ₩24,676 | ₩23,555 | ₩24,209 | +0.50% | 13.6만 |
|---|
| 2026.01.30 | ₩24,690 | ₩24,690 | ₩23,542 | ₩24,356 | -1.35% | 7.9만 |
|---|
| 2026.01.29 | ₩25,517 | ₩25,597 | ₩24,636 | ₩24,743 | -3.03% | 12.2만 |
|---|
| 2026.01.28 | ₩25,290 | ₩25,384 | ₩24,756 | ₩25,237 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩25,571 | ₩25,677 | ₩25,090 | ₩25,117 | -1.77% | 6.1만 |
|---|
| 2026.01.26 | ₩25,197 | ₩25,651 | ₩25,050 | ₩25,477 | +1.11% | 12만 |
|---|
| 2026.01.23 | ₩25,304 | ₩25,370 | ₩25,010 | ₩25,037 | -1.05% | 4.2만 |
|---|
| 2026.01.22 | ₩25,370 | ₩25,517 | ₩24,690 | ₩25,050 | -1.26% | 4.6만 |
|---|
| 2026.01.21 | ₩25,277 | ₩25,811 | ₩24,997 | ₩25,277 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩24,890 | ₩25,717 | ₩24,823 | ₩25,037 | +0.59% | 7.9만 |
|---|
| 2026.01.16 | ₩24,343 | ₩25,023 | ₩24,289 | ₩24,850 | +2.08% | 4만 |
|---|
| 2026.01.15 | ₩24,770 | ₩25,277 | ₩24,356 | ₩24,556 | -0.86% | 4.5만 |
|---|
| 2026.01.14 | ₩24,356 | ₩25,023 | ₩24,196 | ₩24,837 | +1.97% | 9.4만 |
|---|
| 2026.01.13 | ₩23,876 | ₩24,356 | ₩23,756 | ₩24,196 | +1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩23,462 | ₩24,036 | ₩23,409 | ₩23,769 | +1.31% | 4.3만 |
|---|
| 2026.01.09 | ₩23,609 | ₩23,622 | ₩23,048 | ₩23,502 | -0.45% | 4.8만 |
|---|
| 2026.01.08 | ₩23,035 | ₩23,769 | ₩22,875 | ₩23,409 | +1.62% | 2.9만 |
|---|
| 2026.01.07 | ₩23,689 | ₩23,876 | ₩23,128 | ₩23,128 | -2.37% | 6.7만 |
|---|
| 2026.01.06 | ₩23,275 | ₩23,862 | ₩22,795 | ₩23,836 | +2.41% | 4.5만 |
|---|
| 2026.01.05 | ₩23,582 | ₩23,689 | ₩22,768 | ₩23,208 | -1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩22,621 | ₩23,796 | ₩22,621 | ₩23,475 | +3.78% | 7.2만 |
|---|
| 2025.12.31 | ₩22,621 | ₩23,035 | ₩22,621 | ₩22,661 | +0.18% | 5.7만 |
|---|
| 2025.12.30 | ₩23,008 | ₩23,128 | ₩22,688 | ₩22,688 | -1.39% | 4.5만 |
|---|
| 2025.12.29 | ₩22,474 | ₩23,128 | ₩22,474 | ₩22,888 | +1.84% | 4.7만 |
|---|
| 2025.12.26 | ₩22,848 | ₩23,048 | ₩22,394 | ₩22,648 | -0.88% | 4만 |
|---|
| 2025.12.24 | ₩22,888 | ₩23,409 | ₩22,768 | ₩22,901 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩23,142 | ₩23,756 | ₩22,875 | ₩22,901 | -1.04% | 4.1만 |
|---|
| 2025.12.22 | ₩22,328 | ₩23,489 | ₩22,207 | ₩23,088 | +3.41% | 7.8만 |
|---|
| 2025.12.19 | ₩22,755 | ₩22,941 | ₩22,207 | ₩22,328 | -1.88% | 7.9만 |
|---|
| 2025.12.18 | ₩22,741 | ₩22,915 | ₩22,194 | ₩22,514 | -1.00% | 4.7만 |
|---|
| 2025.12.17 | ₩22,207 | ₩22,941 | ₩22,181 | ₩22,741 | +2.40% | 4.2만 |
|---|
| 2025.12.16 | ₩22,728 | ₩22,875 | ₩21,687 | ₩22,061 | -2.94% | 10.6만 |
|---|
| 2025.12.15 | ₩23,355 | ₩23,449 | ₩22,581 | ₩23,008 | -1.49% | 10만 |
|---|
| 2025.12.12 | ₩23,649 | ₩24,049 | ₩23,115 | ₩23,315 | -1.41% | 8.6만 |
|---|
| 2025.12.11 | ₩23,902 | ₩24,209 | ₩23,542 | ₩23,569 | -1.40% | 3.9만 |
|---|
| 2025.12.10 | ₩24,516 | ₩24,997 | ₩23,889 | ₩24,076 | -1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩24,516 | ₩24,716 | ₩24,103 | ₩24,450 | -0.27% | 3.8만 |
|---|
| 2025.12.08 | ₩24,730 | ₩25,624 | ₩24,169 | ₩24,450 | -1.13% | 8.4만 |
|---|
| 2025.12.05 | ₩24,863 | ₩25,851 | ₩24,636 | ₩24,917 | +0.21% | 14만 |
|---|
| 2025.12.04 | ₩24,249 | ₩24,810 | ₩24,249 | ₩24,650 | +1.65% | 3.7만 |
|---|
| 2025.12.03 | ₩23,395 | ₩24,690 | ₩23,262 | ₩24,223 | +3.54% | 13.7만 |
|---|
| 2025.12.02 | ₩23,836 | ₩23,889 | ₩22,861 | ₩23,235 | -2.52% | 8.7만 |
|---|
| 2025.12.01 | ₩23,836 | ₩24,423 | ₩23,409 | ₩23,849 | +0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,502 | ₩24,022 | ₩23,435 | ₩23,822 | +1.36% | 2만 |
|---|
| 2025.11.26 | ₩23,889 | ₩24,676 | ₩23,475 | ₩23,582 | -1.28% | 5.5만 |
|---|
| 2025.11.25 | ₩24,770 | ₩24,917 | ₩23,235 | ₩23,889 | -3.56% | 9만 |
|---|
| 2025.11.24 | ₩24,169 | ₩24,997 | ₩24,022 | ₩24,756 | +2.43% | 6.3만 |
|---|
| 2025.11.21 | ₩24,076 | ₩24,823 | ₩23,809 | ₩24,076 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩25,130 | ₩25,584 | ₩24,223 | ₩24,249 | -3.51% | 7.6만 |
|---|
| 2025.11.19 | ₩24,783 | ₩25,010 | ₩24,103 | ₩24,903 | +0.48% | 12.6만 |
|---|
| 2025.11.18 | ₩25,063 | ₩25,357 | ₩24,743 | ₩25,023 | -0.16% | 6.8만 |
|---|
| 2025.11.17 | ₩26,678 | ₩27,212 | ₩25,330 | ₩25,330 | -5.05% | 14.9만 |
|---|
| 2025.11.14 | ₩25,357 | ₩27,306 | ₩25,357 | ₩27,279 | +7.58% | 17.7만 |
|---|
| 2025.11.13 | ₩26,078 | ₩26,091 | ₩25,544 | ₩25,797 | -1.07% | 4.7만 |
|---|
| 2025.11.12 | ₩26,078 | ₩26,224 | ₩25,490 | ₩26,011 | -0.26% | 8만 |
|---|
| 2025.11.11 | ₩26,224 | ₩26,678 | ₩26,051 | ₩26,078 | -0.56% | 6.5만 |
|---|
| 2025.11.10 | ₩26,091 | ₩26,385 | ₩25,357 | ₩26,345 | +0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩24,343 | ₩25,931 | ₩24,076 | ₩25,878 | +6.30% | 20.1만 |
|---|
| 2025.11.06 | ₩23,742 | ₩24,076 | ₩23,689 | ₩23,849 | +0.45% | 3.4만 |
|---|
| 2025.11.05 | ₩24,303 | ₩24,396 | ₩23,689 | ₩23,836 | -1.92% | 4.9만 |
|---|
| 2025.11.04 | ₩24,690 | ₩24,917 | ₩24,289 | ₩24,409 | -1.14% | 4.3만 |
|---|
| 2025.11.03 | ₩24,570 | ₩25,050 | ₩24,356 | ₩25,037 | +1.90% | 7.8만 |
|---|
| 2025.10.31 | ₩24,623 | ₩24,903 | ₩24,289 | ₩24,636 | +0.05% | 8.2만 |
|---|
| 2025.10.30 | ₩24,089 | ₩24,690 | ₩23,876 | ₩24,596 | +2.11% | 10.2만 |
|---|
| 2025.10.29 | ₩24,049 | ₩24,676 | ₩23,942 | ₩24,116 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩24,156 | ₩24,263 | ₩23,529 | ₩24,022 | -0.55% | 6.4만 |
|---|
| 2025.10.27 | ₩23,969 | ₩24,676 | ₩23,876 | ₩24,169 | +0.84% | 4.6만 |
|---|
| 2025.10.24 | ₩24,623 | ₩24,676 | ₩23,822 | ₩24,049 | -2.33% | 7.1만 |
|---|
| 2025.10.23 | ₩23,195 | ₩24,676 | ₩23,195 | ₩24,676 | +6.39% | 16.8만 |
|---|
| 2025.10.22 | ₩23,262 | ₩23,889 | ₩22,928 | ₩22,968 | -1.26% | 11.8만 |
|---|
| 2025.10.21 | ₩23,942 | ₩24,022 | ₩23,062 | ₩23,102 | -3.51% | 4.3만 |
|---|
| 2025.10.20 | ₩22,741 | ₩23,996 | ₩22,741 | ₩23,916 | +5.16% | 12만 |
|---|
| 2025.10.17 | ₩22,768 | ₩23,008 | ₩22,408 | ₩22,608 | -0.70% | 9.7만 |
|---|
| 2025.10.16 | ₩23,168 | ₩23,168 | ₩22,354 | ₩22,915 | -1.09% | 10.9만 |
|---|
| 2025.10.15 | ₩23,595 | ₩23,902 | ₩22,875 | ₩23,035 | -2.38% | 13.2만 |
|---|
| 2025.10.14 | ₩23,555 | ₩24,009 | ₩23,315 | ₩23,422 | -0.57% | 15.4만 |
|---|
| 2025.10.13 | ₩23,555 | ₩24,169 | ₩23,462 | ₩23,782 | +0.96% | 10.5만 |
|---|
| 2025.10.10 | ₩22,781 | ₩23,822 | ₩22,287 | ₩23,222 | +1.93% | 25.1만 |
|---|