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 | ₩46,504 | ₩47,332 | ₩45,823 | ₩46,531 | +0.06% | 41.2만 |
| 2026.10.08 | ₩45,196 | ₩47,078 | ₩45,196 | ₩46,517 | +2.92% | 13.7만 |
| 2026.10.07 | ₩44,328 | ₩45,183 | ₩44,048 | ₩44,849 | +1.17% | 39.4만 |
| 2026.10.06 | ₩42,980 | ₩45,223 | ₩42,980 | ₩44,782 | +4.19% | 87.1만 |
| 2026.10.05 | ₩42,006 | ₩44,595 | ₩41,378 | ₩43,167 | +2.76% | 89만 |
| 2026.10.02 | ₩41,112 | ₩42,380 | ₩41,058 | ₩42,139 | +2.50% | 8.7만 |
| 2026.10.01 | ₩41,499 | ₩42,633 | ₩41,005 | ₩41,792 | +0.71% | 10.8만 |
| 2026.09.30 | ₩43,060 | ₩43,554 | ₩41,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,019 |
| -2.42% |
| 5.7만 |
| 2026.09.29 | ₩42,780 | ₩43,848 | ₩42,780 | ₩43,007 | +0.53% | 9.9만 |
|---|
| 2026.09.28 | ₩44,756 | ₩44,996 | ₩43,568 | ₩43,741 | -2.27% | 6.8만 |
|---|
| 2026.09.25 | ₩44,449 | ₩45,249 | ₩44,048 | ₩44,756 | +0.69% | 6.6만 |
|---|
| 2026.09.24 | ₩44,088 | ₩45,223 | ₩43,514 | ₩45,036 | +2.15% | 3.1만 |
|---|
| 2026.09.23 | ₩44,195 | ₩44,489 | ₩43,514 | ₩44,208 | +0.03% | 4.4만 |
|---|
| 2026.09.22 | ₩43,915 | ₩44,715 | ₩42,713 | ₩44,088 | +0.40% | 10.5만 |
|---|
| 2026.09.21 | ₩46,718 | ₩46,905 | ₩44,342 | ₩44,395 | -4.97% | 11.9만 |
|---|
| 2026.09.18 | ₩46,491 | ₩47,652 | ₩46,384 | ₩47,118 | +1.35% | 24.9만 |
|---|
| 2026.09.17 | ₩46,050 | ₩46,718 | ₩45,436 | ₩46,531 | +1.04% | 6.3만 |
|---|
| 2026.09.16 | ₩47,398 | ₩47,425 | ₩46,184 | ₩46,517 | -1.86% | 17.7만 |
|---|
| 2026.09.15 | ₩47,198 | ₩49,387 | ₩47,051 | ₩48,199 | +2.12% | 16.8만 |
|---|
| 2026.09.14 | ₩47,652 | ₩47,652 | ₩47,278 | ₩47,492 | -0.34% | 6.1만 |
|---|
| 2026.09.11 | ₩47,185 | ₩47,665 | ₩46,718 | ₩47,318 | +0.28% | 9.4만 |
|---|
| 2026.09.10 | ₩47,385 | ₩47,785 | ₩46,731 | ₩47,452 | +0.14% | 14.7만 |
|---|
| 2026.09.09 | ₩46,718 | ₩47,318 | ₩46,584 | ₩47,078 | +0.77% | 7.7만 |
|---|
| 2026.09.08 | ₩46,184 | ₩47,078 | ₩45,717 | ₩46,464 | +0.61% | 9만 |
|---|
| 2026.09.04 | ₩45,610 | ₩45,783 | ₩44,849 | ₩45,623 | +0.03% | 7.2만 |
|---|
| 2026.09.03 | ₩45,717 | ₩46,170 | ₩45,343 | ₩45,917 | +0.44% | 5.9만 |
|---|
| 2026.09.02 | ₩45,396 | ₩45,890 | ₩44,729 | ₩45,770 | +0.82% | 12.3만 |
|---|
| 2026.09.01 | ₩45,917 | ₩46,411 | ₩45,223 | ₩45,450 | -1.02% | 8.1만 |
|---|
| 2026.08.31 | ₩45,383 | ₩46,130 | ₩44,862 | ₩45,076 | -0.68% | 9.5만 |
|---|
| 2026.08.28 | ₩44,982 | ₩45,877 | ₩44,929 | ₩45,143 | +0.36% | 6.6만 |
|---|
| 2026.08.27 | ₩44,942 | ₩46,357 | ₩44,542 | ₩44,956 | +0.03% | 8.1만 |
|---|
| 2026.08.26 | ₩46,090 | ₩46,090 | ₩43,714 | ₩45,049 | -2.26% | 12.9만 |
|---|
| 2026.08.25 | ₩46,024 | ₩47,105 | ₩45,837 | ₩46,197 | +0.38% | 7.5만 |
|---|
| 2026.08.24 | ₩46,144 | ₩47,385 | ₩45,703 | ₩46,384 | +0.52% | 9.4만 |
|---|
| 2026.08.21 | ₩45,490 | ₩46,718 | ₩45,490 | ₩45,743 | +0.56% | 8.4만 |
|---|
| 2026.08.20 | ₩45,623 | ₩47,385 | ₩44,782 | ₩45,476 | -0.32% | 11.4만 |
|---|
| 2026.08.19 | ₩44,635 | ₩45,610 | ₩44,182 | ₩45,196 | +1.26% | 15.3만 |
|---|
| 2026.08.18 | ₩45,356 | ₩45,396 | ₩43,821 | ₩44,275 | -2.38% | 6.1만 |
|---|
| 2026.08.17 | ₩43,634 | ₩45,103 | ₩42,994 | ₩43,941 | +0.70% | 13.4만 |
|---|
| 2026.08.14 | ₩45,236 | ₩46,384 | ₩43,100 | ₩43,634 | -3.54% | 14.1만 |
|---|
| 2026.08.13 | ₩44,475 | ₩45,116 | ₩43,794 | ₩44,715 | +0.54% | 10.1만 |
|---|
| 2026.08.12 | ₩43,941 | ₩45,516 | ₩43,941 | ₩44,595 | +1.49% | 8.3만 |
|---|
| 2026.08.11 | ₩42,994 | ₩44,849 | ₩42,713 | ₩43,661 | +1.55% | 8.7만 |
|---|
| 2026.08.10 | ₩42,633 | ₩44,342 | ₩42,566 | ₩43,447 | +1.91% | 11.9만 |
|---|
| 2026.08.07 | ₩42,113 | ₩43,381 | ₩41,405 | ₩42,727 | +1.46% | 10.1만 |
|---|
| 2026.08.06 | ₩46,077 | ₩46,090 | ₩41,138 | ₩42,006 | -8.84% | 38.4만 |
|---|
| 2026.08.05 | ₩43,180 | ₩47,278 | ₩40,484 | ₩46,090 | +6.74% | 34.6만 |
|---|
| 2026.08.04 | ₩40,070 | ₩44,849 | ₩39,937 | ₩43,261 | +7.96% | 41.7만 |
|---|
| 2026.08.03 | ₩38,909 | ₩40,805 | ₩38,696 | ₩40,484 | +4.05% | 20.2만 |
|---|
| 2026.07.31 | ₩39,777 | ₩40,978 | ₩38,963 | ₩39,523 | -0.64% | 17.9만 |
|---|
| 2026.07.30 | ₩39,483 | ₩40,978 | ₩39,456 | ₩39,737 | +0.64% | 25.2만 |
|---|
| 2026.07.29 | ₩39,096 | ₩41,365 | ₩38,188 | ₩38,896 | -0.51% | 20.7만 |
|---|
| 2026.07.28 | ₩36,814 | ₩38,135 | ₩36,667 | ₩37,374 | +1.52% | 6.9만 |
|---|
| 2026.07.27 | ₩38,389 | ₩38,696 | ₩36,480 | ₩36,867 | -3.96% | 9.6만 |
|---|
| 2026.07.24 | ₩39,136 | ₩39,723 | ₩38,375 | ₩39,016 | -0.31% | 5.8만 |
|---|
| 2026.07.23 | ₩39,403 | ₩39,910 | ₩38,642 | ₩39,043 | -0.91% | 7.1만 |
|---|
| 2026.07.22 | ₩39,229 | ₩39,910 | ₩39,003 | ₩39,310 | +0.20% | 5.6만 |
|---|
| 2026.07.21 | ₩38,308 | ₩39,483 | ₩37,815 | ₩38,375 | +0.17% | 9.1만 |
|---|
| 2026.07.20 | ₩37,561 | ₩38,575 | ₩37,414 | ₩38,282 | +1.92% | 5.6만 |
|---|
| 2026.07.17 | ₩37,294 | ₩38,282 | ₩36,640 | ₩37,908 | +1.65% | 8.6만 |
|---|
| 2026.07.16 | ₩36,773 | ₩37,281 | ₩36,613 | ₩36,934 | +0.44% | 3.7만 |
|---|
| 2026.07.15 | ₩37,374 | ₩37,481 | ₩36,173 | ₩36,613 | -2.04% | 6.1만 |
|---|
| 2026.07.14 | ₩37,481 | ₩38,575 | ₩36,680 | ₩37,254 | -0.61% | 9.1만 |
|---|
| 2026.07.13 | ₩35,826 | ₩37,975 | ₩35,826 | ₩37,454 | +4.55% | 11.2만 |
|---|
| 2026.07.10 | ₩35,105 | ₩35,372 | ₩34,224 | ₩34,971 | -0.38% | 4.7만 |
|---|
| 2026.07.09 | ₩36,200 | ₩36,200 | ₩34,865 | ₩35,118 | -2.99% | 9.7만 |
|---|
| 2026.07.08 | ₩35,252 | ₩36,733 | ₩35,252 | ₩36,186 | +2.65% | 16.2만 |
|---|
| 2026.07.07 | ₩33,637 | ₩34,958 | ₩33,597 | ₩34,718 | +3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩33,049 | ₩33,970 | ₩32,782 | ₩33,396 | +1.05% | 10.6만 |
|---|
| 2026.07.02 | ₩33,196 | ₩34,050 | ₩32,996 | ₩33,103 | -0.28% | 7.8만 |
|---|
| 2026.07.01 | ₩33,036 | ₩33,770 | ₩32,542 | ₩33,196 | +0.48% | 8.3만 |
|---|
| 2026.06.30 | ₩33,450 | ₩34,050 | ₩33,236 | ₩33,423 | -0.08% | 5.7만 |
|---|
| 2026.06.29 | ₩32,475 | ₩33,623 | ₩32,475 | ₩33,316 | +2.59% | 6.8만 |
|---|
| 2026.06.26 | ₩33,103 | ₩33,610 | ₩32,128 | ₩32,489 | -1.85% | 8.3만 |
|---|
| 2026.06.25 | ₩32,756 | ₩33,917 | ₩32,462 | ₩33,383 | +1.92% | 9.2만 |
|---|
| 2026.06.24 | ₩33,797 | ₩34,291 | ₩32,502 | ₩33,116 | -2.01% | 11.9만 |
|---|
| 2026.06.23 | ₩33,703 | ₩34,331 | ₩33,129 | ₩34,117 | +1.23% | 7.6만 |
|---|
| 2026.06.22 | ₩33,610 | ₩34,064 | ₩32,822 | ₩33,717 | +0.32% | 17.7만 |
|---|
| 2026.06.18 | ₩33,650 | ₩34,171 | ₩32,609 | ₩33,330 | -0.95% | 20.5만 |
|---|
| 2026.06.17 | ₩35,038 | ₩35,319 | ₩33,837 | ₩33,904 | -3.24% | 12.6만 |
|---|
| 2026.06.16 | ₩35,666 | ₩36,039 | ₩34,251 | ₩35,332 | -0.94% | 18.5만 |
|---|
| 2026.06.15 | ₩36,880 | ₩37,241 | ₩35,399 | ₩36,533 | -0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩37,828 | ₩39,577 | ₩37,548 | ₩37,975 | +0.39% | 9.7만 |
|---|
| 2026.06.11 | ₩38,842 | ₩39,523 | ₩38,362 | ₩38,415 | -1.10% | 10.3만 |
|---|
| 2026.06.10 | ₩36,773 | ₩39,296 | ₩36,773 | ₩38,455 | +4.57% | 11.5만 |
|---|
| 2026.06.09 | ₩38,509 | ₩38,829 | ₩36,733 | ₩36,773 | -4.51% | 12.3만 |
|---|
| 2026.06.08 | ₩38,308 | ₩39,536 | ₩37,961 | ₩38,589 | +0.73% | 9.5만 |
|---|
| 2026.06.05 | ₩38,802 | ₩39,777 | ₩37,374 | ₩38,001 | -2.06% | 14.4만 |
|---|
| 2026.06.04 | ₩38,215 | ₩39,270 | ₩37,681 | ₩38,896 | +1.78% | 5.8만 |
|---|
| 2026.06.03 | ₩39,056 | ₩39,884 | ₩38,415 | ₩38,589 | -1.20% | 10.7만 |
|---|
| 2026.06.02 | ₩38,829 | ₩39,536 | ₩38,042 | ₩38,669 | -0.41% | 11.8만 |
|---|
| 2026.06.01 | ₩37,641 | ₩40,498 | ₩37,641 | ₩38,602 | +2.55% | 12.4만 |
|---|
| 2026.05.29 | ₩39,189 | ₩39,857 | ₩37,334 | ₩37,361 | -4.67% | 12.3만 |
|---|
| 2026.05.28 | ₩37,468 | ₩39,990 | ₩37,468 | ₩39,563 | +5.59% | 15.7만 |
|---|
| 2026.05.27 | ₩39,323 | ₩39,964 | ₩36,934 | ₩37,147 | -5.53% | 23.6만 |
|---|
| 2026.05.26 | ₩41,165 | ₩41,192 | ₩39,163 | ₩40,004 | -2.82% | 22.4만 |
|---|
| 2026.05.22 | ₩40,377 | ₩42,647 | ₩38,709 | ₩41,392 | +2.51% | 25.9만 |
|---|
| 2026.05.21 | ₩41,232 | ₩43,047 | ₩39,536 | ₩40,017 | -2.95% | 28.5만 |
|---|
| 2026.05.20 | ₩41,298 | ₩41,579 | ₩39,617 | ₩41,045 | -0.61% | 20.9만 |
|---|
| 2026.05.19 | ₩40,044 | ₩42,513 | ₩39,630 | ₩41,112 | +2.67% | 29.9만 |
|---|
| 2026.05.18 | ₩39,109 | ₩39,630 | ₩36,707 | ₩39,630 | +1.33% | 26만 |
|---|
| 2026.05.15 | ₩36,440 | ₩38,722 | ₩35,799 | ₩38,722 | +6.26% | 28.2만 |
|---|
| 2026.05.14 | ₩38,308 | ₩39,229 | ₩36,173 | ₩36,466 | -4.81% | 29.6만 |
|---|
| 2026.05.13 | ₩37,815 | ₩39,243 | ₩36,213 | ₩38,522 | +1.87% | 27만 |
|---|
| 2026.05.12 | ₩33,797 | ₩38,175 | ₩33,370 | ₩37,454 | +10.82% | 57.7만 |
|---|
| 2026.05.11 | ₩30,834 | ₩34,184 | ₩30,834 | ₩33,690 | +9.26% | 26.1만 |
|---|
| 2026.05.08 | ₩30,607 | ₩31,488 | ₩29,699 | ₩30,834 | +0.74% | 33.4만 |
|---|
| 2026.05.07 | ₩29,632 | ₩30,954 | ₩29,365 | ₩30,727 | +3.69% | 20.1만 |
|---|
| 2026.05.06 | ₩30,206 | ₩30,673 | ₩29,632 | ₩29,926 | -0.93% | 11만 |
|---|
| 2026.05.05 | ₩30,900 | ₩31,688 | ₩30,380 | ₩31,034 | +0.43% | 22만 |
|---|
| 2026.05.04 | ₩29,966 | ₩31,341 | ₩29,806 | ₩31,154 | +3.96% | 23.9만 |
|---|
| 2026.05.01 | ₩29,646 | ₩30,019 | ₩29,219 | ₩29,966 | +1.08% | 13.1만 |
|---|
| 2026.04.30 | ₩29,312 | ₩30,033 | ₩29,312 | ₩29,966 | +2.23% | 14.3만 |
|---|
| 2026.04.29 | ₩30,086 | ₩30,313 | ₩29,365 | ₩29,819 | -0.89% | 41만 |
|---|
| 2026.04.28 | ₩30,046 | ₩30,500 | ₩29,646 | ₩29,846 | -0.67% | 8.8만 |
|---|
| 2026.04.27 | ₩29,752 | ₩30,073 | ₩29,499 | ₩29,752 | 0.00% | 4.5만 |
|---|
| 2026.04.24 | ₩29,606 | ₩29,806 | ₩29,432 | ₩29,686 | +0.27% | 5.9만 |
|---|
| 2026.04.23 | ₩29,979 | ₩30,006 | ₩29,219 | ₩29,539 | -1.47% | 6.2만 |
|---|
| 2026.04.22 | ₩29,232 | ₩30,100 | ₩29,232 | ₩29,819 | +2.01% | 17만 |
|---|
| 2026.04.21 | ₩29,365 | ₩29,686 | ₩29,045 | ₩29,192 | -0.59% | 8.7만 |
|---|
| 2026.04.20 | ₩28,898 | ₩29,459 | ₩28,711 | ₩29,339 | +1.52% | 6.8만 |
|---|
| 2026.04.17 | ₩28,658 | ₩28,898 | ₩28,031 | ₩28,578 | -0.28% | 11.1만 |
|---|
| 2026.04.16 | ₩28,872 | ₩29,806 | ₩28,805 | ₩29,699 | +2.87% | 14.1만 |
|---|
| 2026.04.15 | ₩28,751 | ₩29,085 | ₩28,191 | ₩28,885 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩29,232 | ₩29,245 | ₩28,177 | ₩28,858 | -1.28% | 21.8만 |
|---|
| 2026.04.13 | ₩28,338 | ₩29,899 | ₩28,204 | ₩29,325 | +3.49% | 17.9만 |
|---|
| 2026.04.10 | ₩28,071 | ₩28,338 | ₩27,764 | ₩28,044 | -0.10% | 11.5만 |
|---|
| 2026.04.09 | ₩29,018 | ₩29,419 | ₩28,137 | ₩28,404 | -2.12% | 19만 |
|---|
| 2026.04.08 | ₩28,965 | ₩29,245 | ₩27,951 | ₩28,858 | -0.37% | 19.2만 |
|---|
| 2026.04.07 | ₩29,886 | ₩30,100 | ₩29,552 | ₩29,979 | +0.31% | 14.4만 |
|---|
| 2026.04.06 | ₩28,685 | ₩29,766 | ₩28,444 | ₩29,632 | +3.30% | 13.8만 |
|---|
| 2026.04.02 | ₩27,764 | ₩29,032 | ₩27,750 | ₩28,591 | +2.98% | 15.5만 |
|---|
| 2026.04.01 | ₩27,724 | ₩28,671 | ₩26,736 | ₩27,336 | -1.40% | 25만 |
|---|
| 2026.03.31 | ₩29,072 | ₩29,966 | ₩28,711 | ₩28,725 | -1.19% | 16.8만 |
|---|
| 2026.03.30 | ₩29,979 | ₩30,313 | ₩28,805 | ₩29,085 | -2.98% | 19.6만 |
|---|
| 2026.03.27 | ₩29,432 | ₩30,220 | ₩29,245 | ₩29,659 | +0.77% | 13.8만 |
|---|
| 2026.03.26 | ₩29,646 | ₩29,913 | ₩28,805 | ₩29,352 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩30,113 | ₩30,233 | ₩29,045 | ₩29,392 | -2.39% | 12.9만 |
|---|
| 2026.03.24 | ₩28,231 | ₩30,220 | ₩28,231 | ₩30,086 | +6.57% | 37.1만 |
|---|
| 2026.03.23 | ₩27,216 | ₩28,418 | ₩26,896 | ₩28,044 | +3.04% | 29.1만 |
|---|
| 2026.03.20 | ₩28,097 | ₩28,578 | ₩27,003 | ₩27,603 | -1.76% | 9.1만 |
|---|
| 2026.03.19 | ₩27,764 | ₩28,698 | ₩27,417 | ₩27,870 | +0.38% | 13만 |
|---|
| 2026.03.18 | ₩27,390 | ₩28,324 | ₩27,390 | ₩27,804 | +1.51% | 12만 |
|---|
| 2026.03.17 | ₩27,670 | ₩28,017 | ₩27,216 | ₩27,457 | -0.77% | 7.1만 |
|---|
| 2026.03.16 | ₩26,816 | ₩28,044 | ₩26,816 | ₩27,724 | +3.38% | 9.5만 |
|---|
| 2026.03.13 | ₩27,483 | ₩27,550 | ₩26,429 | ₩27,096 | -1.41% | 5만 |
|---|
| 2026.03.12 | ₩27,724 | ₩28,591 | ₩27,430 | ₩27,563 | -0.58% | 11.4만 |
|---|
| 2026.03.11 | ₩26,509 | ₩27,764 | ₩26,162 | ₩27,724 | +4.58% | 23.5만 |
|---|
| 2026.03.10 | ₩27,363 | ₩27,363 | ₩26,175 | ₩26,562 | -2.93% | 12.3만 |
|---|
| 2026.03.09 | ₩27,577 | ₩27,897 | ₩26,803 | ₩27,296 | -1.02% | 9.1만 |
|---|
| 2026.03.06 | ₩27,617 | ₩27,991 | ₩27,150 | ₩27,336 | -1.01% | 6.4만 |
|---|
| 2026.03.05 | ₩27,790 | ₩27,884 | ₩27,216 | ₩27,577 | -0.77% | 5.3만 |
|---|
| 2026.03.04 | ₩26,776 | ₩28,004 | ₩26,362 | ₩27,777 | +3.74% | 9.5만 |
|---|
| 2026.03.03 | ₩27,136 | ₩27,643 | ₩26,549 | ₩26,763 | -1.38% | 7.5만 |
|---|
| 2026.03.02 | ₩27,056 | ₩27,563 | ₩26,496 | ₩27,150 | +0.35% | 14.5만 |
|---|
| 2026.02.27 | ₩26,242 | ₩26,682 | ₩26,028 | ₩26,415 | +0.66% | 3.9만 |
|---|
| 2026.02.26 | ₩26,949 | ₩27,016 | ₩26,202 | ₩26,282 | -2.48% | 6.5만 |
|---|
| 2026.02.25 | ₩26,322 | ₩27,363 | ₩26,229 | ₩26,776 | +1.72% | 17.8만 |
|---|
| 2026.02.24 | ₩25,988 | ₩26,509 | ₩25,361 | ₩26,149 | +0.62% | 7.6만 |
|---|
| 2026.02.23 | ₩25,855 | ₩26,909 | ₩25,855 | ₩26,402 | +2.12% | 18.7만 |
|---|
| 2026.02.20 | ₩26,229 | ₩26,229 | ₩25,388 | ₩25,788 | -1.68% | 6.6만 |
|---|
| 2026.02.19 | ₩25,228 | ₩26,229 | ₩24,907 | ₩26,108 | +3.49% | 9.2만 |
|---|
| 2026.02.18 | ₩25,067 | ₩25,361 | ₩25,001 | ₩25,121 | +0.21% | 2.5만 |
|---|
| 2026.02.17 | ₩25,134 | ₩25,214 | ₩24,280 | ₩24,827 | -1.22% | 6.8만 |
|---|
| 2026.02.13 | ₩24,867 | ₩25,361 | ₩24,814 | ₩25,174 | +1.23% | 4.6만 |
|---|
| 2026.02.12 | ₩25,748 | ₩25,748 | ₩24,587 | ₩24,747 | -3.89% | 5.8만 |
|---|
| 2026.02.11 | ₩24,707 | ₩25,748 | ₩24,667 | ₩25,575 | +3.51% | 9.8만 |
|---|
| 2026.02.10 | ₩25,054 | ₩25,268 | ₩24,347 | ₩24,627 | -1.70% | 7.9만 |
|---|
| 2026.02.09 | ₩24,627 | ₩25,361 | ₩24,627 | ₩25,161 | +2.17% | 4.7만 |
|---|
| 2026.02.06 | ₩24,360 | ₩24,800 | ₩24,360 | ₩24,587 | +0.93% | 3.7만 |
|---|
| 2026.02.05 | ₩24,747 | ₩25,014 | ₩24,226 | ₩24,307 | -1.78% | 3.4만 |
|---|
| 2026.02.04 | ₩24,293 | ₩25,067 | ₩24,226 | ₩24,987 | +2.86% | 4만 |
|---|
| 2026.02.03 | ₩24,213 | ₩24,600 | ₩24,013 | ₩24,200 | -0.06% | 4.2만 |
|---|
| 2026.02.02 | ₩24,093 | ₩24,680 | ₩23,559 | ₩24,213 | +0.50% | 13.6만 |
|---|
| 2026.01.30 | ₩24,694 | ₩24,694 | ₩23,546 | ₩24,360 | -1.35% | 7.9만 |
|---|
| 2026.01.29 | ₩25,521 | ₩25,601 | ₩24,640 | ₩24,747 | -3.03% | 12.2만 |
|---|
| 2026.01.28 | ₩25,294 | ₩25,388 | ₩24,760 | ₩25,241 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩25,575 | ₩25,681 | ₩25,094 | ₩25,121 | -1.77% | 6.1만 |
|---|
| 2026.01.26 | ₩25,201 | ₩25,655 | ₩25,054 | ₩25,481 | +1.11% | 12만 |
|---|
| 2026.01.23 | ₩25,308 | ₩25,374 | ₩25,014 | ₩25,041 | -1.05% | 4.2만 |
|---|
| 2026.01.22 | ₩25,374 | ₩25,521 | ₩24,694 | ₩25,054 | -1.26% | 4.6만 |
|---|
| 2026.01.21 | ₩25,281 | ₩25,815 | ₩25,001 | ₩25,281 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩24,894 | ₩25,721 | ₩24,827 | ₩25,041 | +0.59% | 7.9만 |
|---|
| 2026.01.16 | ₩24,347 | ₩25,027 | ₩24,293 | ₩24,854 | +2.08% | 4만 |
|---|
| 2026.01.15 | ₩24,774 | ₩25,281 | ₩24,360 | ₩24,560 | -0.86% | 4.5만 |
|---|
| 2026.01.14 | ₩24,360 | ₩25,027 | ₩24,200 | ₩24,840 | +1.97% | 9.4만 |
|---|
| 2026.01.13 | ₩23,879 | ₩24,360 | ₩23,759 | ₩24,200 | +1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩23,466 | ₩24,040 | ₩23,412 | ₩23,773 | +1.31% | 4.3만 |
|---|
| 2026.01.09 | ₩23,612 | ₩23,626 | ₩23,052 | ₩23,506 | -0.45% | 4.8만 |
|---|
| 2026.01.08 | ₩23,038 | ₩23,773 | ₩22,878 | ₩23,412 | +1.62% | 2.9만 |
|---|
| 2026.01.07 | ₩23,693 | ₩23,879 | ₩23,132 | ₩23,132 | -2.37% | 6.7만 |
|---|
| 2026.01.06 | ₩23,279 | ₩23,866 | ₩22,798 | ₩23,839 | +2.41% | 4.5만 |
|---|
| 2026.01.05 | ₩23,586 | ₩23,693 | ₩22,772 | ₩23,212 | -1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩22,625 | ₩23,799 | ₩22,625 | ₩23,479 | +3.78% | 7.2만 |
|---|
| 2025.12.31 | ₩22,625 | ₩23,038 | ₩22,625 | ₩22,665 | +0.18% | 5.7만 |
|---|
| 2025.12.30 | ₩23,012 | ₩23,132 | ₩22,691 | ₩22,691 | -1.39% | 4.5만 |
|---|
| 2025.12.29 | ₩22,478 | ₩23,132 | ₩22,478 | ₩22,892 | +1.84% | 4.7만 |
|---|
| 2025.12.26 | ₩22,852 | ₩23,052 | ₩22,398 | ₩22,651 | -0.88% | 4만 |
|---|
| 2025.12.24 | ₩22,892 | ₩23,412 | ₩22,772 | ₩22,905 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩23,145 | ₩23,759 | ₩22,878 | ₩22,905 | -1.04% | 4.1만 |
|---|
| 2025.12.22 | ₩22,331 | ₩23,492 | ₩22,211 | ₩23,092 | +3.41% | 7.8만 |
|---|
| 2025.12.19 | ₩22,758 | ₩22,945 | ₩22,211 | ₩22,331 | -1.88% | 7.9만 |
|---|
| 2025.12.18 | ₩22,745 | ₩22,918 | ₩22,198 | ₩22,518 | -1.00% | 4.7만 |
|---|
| 2025.12.17 | ₩22,211 | ₩22,945 | ₩22,184 | ₩22,745 | +2.40% | 4.2만 |
|---|
| 2025.12.16 | ₩22,731 | ₩22,878 | ₩21,690 | ₩22,064 | -2.94% | 10.6만 |
|---|
| 2025.12.15 | ₩23,359 | ₩23,452 | ₩22,585 | ₩23,012 | -1.49% | 10만 |
|---|
| 2025.12.12 | ₩23,652 | ₩24,053 | ₩23,119 | ₩23,319 | -1.41% | 8.6만 |
|---|
| 2025.12.11 | ₩23,906 | ₩24,213 | ₩23,546 | ₩23,572 | -1.40% | 3.9만 |
|---|
| 2025.12.10 | ₩24,520 | ₩25,001 | ₩23,893 | ₩24,080 | -1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩24,520 | ₩24,720 | ₩24,106 | ₩24,453 | -0.27% | 3.8만 |
|---|
| 2025.12.08 | ₩24,734 | ₩25,628 | ₩24,173 | ₩24,453 | -1.13% | 8.4만 |
|---|
| 2025.12.05 | ₩24,867 | ₩25,855 | ₩24,640 | ₩24,921 | +0.21% | 14만 |
|---|
| 2025.12.04 | ₩24,253 | ₩24,814 | ₩24,253 | ₩24,654 | +1.65% | 3.7만 |
|---|
| 2025.12.03 | ₩23,399 | ₩24,694 | ₩23,265 | ₩24,226 | +3.54% | 13.7만 |
|---|
| 2025.12.02 | ₩23,839 | ₩23,893 | ₩22,865 | ₩23,239 | -2.52% | 8.7만 |
|---|
| 2025.12.01 | ₩23,839 | ₩24,427 | ₩23,412 | ₩23,853 | +0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,506 | ₩24,026 | ₩23,439 | ₩23,826 | +1.36% | 2만 |
|---|
| 2025.11.26 | ₩23,893 | ₩24,680 | ₩23,479 | ₩23,586 | -1.28% | 5.5만 |
|---|
| 2025.11.25 | ₩24,774 | ₩24,921 | ₩23,239 | ₩23,893 | -3.56% | 9만 |
|---|
| 2025.11.24 | ₩24,173 | ₩25,001 | ₩24,026 | ₩24,760 | +2.43% | 6.3만 |
|---|
| 2025.11.21 | ₩24,080 | ₩24,827 | ₩23,813 | ₩24,080 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩25,134 | ₩25,588 | ₩24,226 | ₩24,253 | -3.51% | 7.6만 |
|---|
| 2025.11.19 | ₩24,787 | ₩25,014 | ₩24,106 | ₩24,907 | +0.48% | 12.6만 |
|---|
| 2025.11.18 | ₩25,067 | ₩25,361 | ₩24,747 | ₩25,027 | -0.16% | 6.8만 |
|---|
| 2025.11.17 | ₩26,682 | ₩27,216 | ₩25,334 | ₩25,334 | -5.05% | 14.9만 |
|---|
| 2025.11.14 | ₩25,361 | ₩27,310 | ₩25,361 | ₩27,283 | +7.58% | 17.7만 |
|---|
| 2025.11.13 | ₩26,082 | ₩26,095 | ₩25,548 | ₩25,801 | -1.07% | 4.7만 |
|---|
| 2025.11.12 | ₩26,082 | ₩26,229 | ₩25,494 | ₩26,015 | -0.26% | 8만 |
|---|
| 2025.11.11 | ₩26,229 | ₩26,682 | ₩26,055 | ₩26,082 | -0.56% | 6.5만 |
|---|
| 2025.11.10 | ₩26,095 | ₩26,389 | ₩25,361 | ₩26,349 | +0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩24,347 | ₩25,935 | ₩24,080 | ₩25,882 | +6.30% | 20.1만 |
|---|
| 2025.11.06 | ₩23,746 | ₩24,080 | ₩23,693 | ₩23,853 | +0.45% | 3.4만 |
|---|
| 2025.11.05 | ₩24,307 | ₩24,400 | ₩23,693 | ₩23,839 | -1.92% | 4.9만 |
|---|
| 2025.11.04 | ₩24,694 | ₩24,921 | ₩24,293 | ₩24,413 | -1.14% | 4.3만 |
|---|
| 2025.11.03 | ₩24,573 | ₩25,054 | ₩24,360 | ₩25,041 | +1.90% | 7.8만 |
|---|
| 2025.10.31 | ₩24,627 | ₩24,907 | ₩24,293 | ₩24,640 | +0.05% | 8.2만 |
|---|
| 2025.10.30 | ₩24,093 | ₩24,694 | ₩23,879 | ₩24,600 | +2.11% | 10.2만 |
|---|
| 2025.10.29 | ₩24,053 | ₩24,680 | ₩23,946 | ₩24,120 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩24,160 | ₩24,266 | ₩23,532 | ₩24,026 | -0.55% | 6.4만 |
|---|
| 2025.10.27 | ₩23,973 | ₩24,680 | ₩23,879 | ₩24,173 | +0.84% | 4.6만 |
|---|
| 2025.10.24 | ₩24,627 | ₩24,680 | ₩23,826 | ₩24,053 | -2.33% | 7.1만 |
|---|
| 2025.10.23 | ₩23,199 | ₩24,680 | ₩23,199 | ₩24,680 | +6.39% | 16.8만 |
|---|
| 2025.10.22 | ₩23,265 | ₩23,893 | ₩22,932 | ₩22,972 | -1.26% | 11.8만 |
|---|
| 2025.10.21 | ₩23,946 | ₩24,026 | ₩23,065 | ₩23,105 | -3.51% | 4.3만 |
|---|
| 2025.10.20 | ₩22,745 | ₩24,000 | ₩22,745 | ₩23,919 | +5.16% | 12만 |
|---|
| 2025.10.17 | ₩22,772 | ₩23,012 | ₩22,411 | ₩22,611 | -0.70% | 9.7만 |
|---|
| 2025.10.16 | ₩23,172 | ₩23,172 | ₩22,358 | ₩22,918 | -1.09% | 10.9만 |
|---|
| 2025.10.15 | ₩23,599 | ₩23,906 | ₩22,878 | ₩23,038 | -2.38% | 13.2만 |
|---|
| 2025.10.14 | ₩23,559 | ₩24,013 | ₩23,319 | ₩23,426 | -0.57% | 15.4만 |
|---|
| 2025.10.13 | ₩23,559 | ₩24,173 | ₩23,466 | ₩23,786 | +0.96% | 10.5만 |
|---|
| 2025.10.10 | ₩22,785 | ₩23,826 | ₩22,291 | ₩23,225 | +1.93% | 25.1만 |
|---|