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 | ₩46,659 | ₩47,489 | ₩45,976 | ₩46,686 | +0.06% | 41.2만 |
| 2026.10.08 | ₩45,346 | ₩47,235 | ₩45,346 | ₩46,672 | +2.92% | 13.7만 |
| 2026.10.07 | ₩44,476 | ₩45,333 | ₩44,195 | ₩44,998 | +1.17% | 39.4만 |
| 2026.10.06 | ₩43,123 | ₩45,373 | ₩43,123 | ₩44,931 | +4.19% | 87.1만 |
| 2026.10.05 | ₩42,146 | ₩44,744 | ₩41,516 | ₩43,311 | +2.76% | 89만 |
| 2026.10.02 | ₩41,248 | ₩42,521 | ₩41,195 | ₩42,279 | +2.50% | 8.7만 |
| 2026.10.01 | ₩41,637 | ₩42,775 | ₩41,141 | ₩41,931 | +0.71% | 10.8만 |
| 2026.09.30 | ₩43,204 | ₩43,699 | ₩42,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,159 |
| -2.42% |
| 5.7만 |
| 2026.09.29 | ₩42,922 | ₩43,994 | ₩42,922 | ₩43,150 | +0.53% | 9.9만 |
|---|
| 2026.09.28 | ₩44,904 | ₩45,145 | ₩43,712 | ₩43,887 | -2.27% | 6.8만 |
|---|
| 2026.09.25 | ₩44,596 | ₩45,400 | ₩44,195 | ₩44,904 | +0.69% | 6.6만 |
|---|
| 2026.09.24 | ₩44,235 | ₩45,373 | ₩43,659 | ₩45,186 | +2.15% | 3.1만 |
|---|
| 2026.09.23 | ₩44,342 | ₩44,637 | ₩43,659 | ₩44,355 | +0.03% | 4.4만 |
|---|
| 2026.09.22 | ₩44,061 | ₩44,864 | ₩42,855 | ₩44,235 | +0.40% | 10.5만 |
|---|
| 2026.09.21 | ₩46,873 | ₩47,061 | ₩44,489 | ₩44,543 | -4.97% | 11.9만 |
|---|
| 2026.09.18 | ₩46,645 | ₩47,811 | ₩46,538 | ₩47,275 | +1.35% | 24.9만 |
|---|
| 2026.09.17 | ₩46,203 | ₩46,873 | ₩45,587 | ₩46,686 | +1.04% | 6.3만 |
|---|
| 2026.09.16 | ₩47,556 | ₩47,583 | ₩46,337 | ₩46,672 | -1.86% | 17.7만 |
|---|
| 2026.09.15 | ₩47,355 | ₩49,552 | ₩47,208 | ₩48,360 | +2.12% | 16.8만 |
|---|
| 2026.09.14 | ₩47,811 | ₩47,811 | ₩47,436 | ₩47,650 | -0.34% | 6.1만 |
|---|
| 2026.09.11 | ₩47,342 | ₩47,824 | ₩46,873 | ₩47,476 | +0.28% | 9.4만 |
|---|
| 2026.09.10 | ₩47,543 | ₩47,944 | ₩46,886 | ₩47,610 | +0.14% | 14.7만 |
|---|
| 2026.09.09 | ₩46,873 | ₩47,476 | ₩46,739 | ₩47,235 | +0.77% | 7.7만 |
|---|
| 2026.09.08 | ₩46,337 | ₩47,235 | ₩45,869 | ₩46,619 | +0.61% | 9만 |
|---|
| 2026.09.04 | ₩45,761 | ₩45,936 | ₩44,998 | ₩45,775 | +0.03% | 7.2만 |
|---|
| 2026.09.03 | ₩45,869 | ₩46,324 | ₩45,494 | ₩46,070 | +0.44% | 5.9만 |
|---|
| 2026.09.02 | ₩45,547 | ₩46,043 | ₩44,878 | ₩45,922 | +0.82% | 12.3만 |
|---|
| 2026.09.01 | ₩46,070 | ₩46,565 | ₩45,373 | ₩45,601 | -1.02% | 8.1만 |
|---|
| 2026.08.31 | ₩45,534 | ₩46,284 | ₩45,012 | ₩45,226 | -0.68% | 9.5만 |
|---|
| 2026.08.28 | ₩45,132 | ₩46,029 | ₩45,078 | ₩45,293 | +0.36% | 6.6만 |
|---|
| 2026.08.27 | ₩45,092 | ₩46,511 | ₩44,690 | ₩45,105 | +0.03% | 8.1만 |
|---|
| 2026.08.26 | ₩46,244 | ₩46,244 | ₩43,860 | ₩45,199 | -2.26% | 12.9만 |
|---|
| 2026.08.25 | ₩46,177 | ₩47,261 | ₩45,989 | ₩46,351 | +0.38% | 7.5만 |
|---|
| 2026.08.24 | ₩46,297 | ₩47,543 | ₩45,855 | ₩46,538 | +0.52% | 9.4만 |
|---|
| 2026.08.21 | ₩45,641 | ₩46,873 | ₩45,641 | ₩45,895 | +0.56% | 8.4만 |
|---|
| 2026.08.20 | ₩45,775 | ₩47,543 | ₩44,931 | ₩45,628 | -0.32% | 11.4만 |
|---|
| 2026.08.19 | ₩44,784 | ₩45,761 | ₩44,329 | ₩45,346 | +1.26% | 15.3만 |
|---|
| 2026.08.18 | ₩45,507 | ₩45,547 | ₩43,967 | ₩44,422 | -2.38% | 6.1만 |
|---|
| 2026.08.17 | ₩43,779 | ₩45,253 | ₩43,137 | ₩44,087 | +0.70% | 13.4만 |
|---|
| 2026.08.14 | ₩45,387 | ₩46,538 | ₩43,244 | ₩43,779 | -3.54% | 14.1만 |
|---|
| 2026.08.13 | ₩44,623 | ₩45,266 | ₩43,940 | ₩44,864 | +0.54% | 10.1만 |
|---|
| 2026.08.12 | ₩44,087 | ₩45,668 | ₩44,087 | ₩44,744 | +1.49% | 8.3만 |
|---|
| 2026.08.11 | ₩43,137 | ₩44,998 | ₩42,855 | ₩43,806 | +1.55% | 8.7만 |
|---|
| 2026.08.10 | ₩42,775 | ₩44,489 | ₩42,708 | ₩43,592 | +1.91% | 11.9만 |
|---|
| 2026.08.07 | ₩42,253 | ₩43,525 | ₩41,543 | ₩42,869 | +1.46% | 10.1만 |
|---|
| 2026.08.06 | ₩46,230 | ₩46,244 | ₩41,275 | ₩42,146 | -8.84% | 38.4만 |
|---|
| 2026.08.05 | ₩43,324 | ₩47,436 | ₩40,619 | ₩46,244 | +6.74% | 34.6만 |
|---|
| 2026.08.04 | ₩40,204 | ₩44,998 | ₩40,070 | ₩43,404 | +7.96% | 41.7만 |
|---|
| 2026.08.03 | ₩39,039 | ₩40,940 | ₩38,824 | ₩40,619 | +4.05% | 20.2만 |
|---|
| 2026.07.31 | ₩39,909 | ₩41,114 | ₩39,092 | ₩39,655 | -0.64% | 17.9만 |
|---|
| 2026.07.30 | ₩39,614 | ₩41,114 | ₩39,588 | ₩39,869 | +0.64% | 25.2만 |
|---|
| 2026.07.29 | ₩39,226 | ₩41,503 | ₩38,315 | ₩39,025 | -0.51% | 20.7만 |
|---|
| 2026.07.28 | ₩36,936 | ₩38,262 | ₩36,789 | ₩37,498 | +1.52% | 6.9만 |
|---|
| 2026.07.27 | ₩38,516 | ₩38,824 | ₩36,601 | ₩36,990 | -3.96% | 9.6만 |
|---|
| 2026.07.24 | ₩39,266 | ₩39,855 | ₩38,503 | ₩39,146 | -0.31% | 5.8만 |
|---|
| 2026.07.23 | ₩39,534 | ₩40,043 | ₩38,771 | ₩39,172 | -0.91% | 7.1만 |
|---|
| 2026.07.22 | ₩39,360 | ₩40,043 | ₩39,132 | ₩39,440 | +0.20% | 5.6만 |
|---|
| 2026.07.21 | ₩38,436 | ₩39,614 | ₩37,940 | ₩38,503 | +0.17% | 9.1만 |
|---|
| 2026.07.20 | ₩37,686 | ₩38,704 | ₩37,539 | ₩38,409 | +1.92% | 5.6만 |
|---|
| 2026.07.17 | ₩37,418 | ₩38,409 | ₩36,762 | ₩38,034 | +1.65% | 8.6만 |
|---|
| 2026.07.16 | ₩36,896 | ₩37,405 | ₩36,735 | ₩37,056 | +0.44% | 3.7만 |
|---|
| 2026.07.15 | ₩37,498 | ₩37,606 | ₩36,293 | ₩36,735 | -2.04% | 6.1만 |
|---|
| 2026.07.14 | ₩37,606 | ₩38,704 | ₩36,802 | ₩37,378 | -0.61% | 9.1만 |
|---|
| 2026.07.13 | ₩35,945 | ₩38,101 | ₩35,945 | ₩37,579 | +4.55% | 11.2만 |
|---|
| 2026.07.10 | ₩35,222 | ₩35,490 | ₩34,338 | ₩35,088 | -0.38% | 4.7만 |
|---|
| 2026.07.09 | ₩36,320 | ₩36,320 | ₩34,981 | ₩35,235 | -2.99% | 9.7만 |
|---|
| 2026.07.08 | ₩35,369 | ₩36,856 | ₩35,369 | ₩36,307 | +2.65% | 16.2만 |
|---|
| 2026.07.07 | ₩33,749 | ₩35,074 | ₩33,708 | ₩34,833 | +3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩33,159 | ₩34,083 | ₩32,891 | ₩33,508 | +1.05% | 10.6만 |
|---|
| 2026.07.02 | ₩33,307 | ₩34,164 | ₩33,106 | ₩33,213 | -0.28% | 7.8만 |
|---|
| 2026.07.01 | ₩33,146 | ₩33,883 | ₩32,650 | ₩33,307 | +0.48% | 8.3만 |
|---|
| 2026.06.30 | ₩33,561 | ₩34,164 | ₩33,347 | ₩33,534 | -0.08% | 5.7만 |
|---|
| 2026.06.29 | ₩32,583 | ₩33,735 | ₩32,583 | ₩33,427 | +2.59% | 6.8만 |
|---|
| 2026.06.26 | ₩33,213 | ₩33,722 | ₩32,235 | ₩32,597 | -1.85% | 8.3만 |
|---|
| 2026.06.25 | ₩32,865 | ₩34,030 | ₩32,570 | ₩33,494 | +1.92% | 9.2만 |
|---|
| 2026.06.24 | ₩33,909 | ₩34,405 | ₩32,610 | ₩33,226 | -2.01% | 11.9만 |
|---|
| 2026.06.23 | ₩33,816 | ₩34,445 | ₩33,240 | ₩34,231 | +1.23% | 7.6만 |
|---|
| 2026.06.22 | ₩33,722 | ₩34,177 | ₩32,932 | ₩33,829 | +0.32% | 17.7만 |
|---|
| 2026.06.18 | ₩33,762 | ₩34,284 | ₩32,717 | ₩33,441 | -0.95% | 20.5만 |
|---|
| 2026.06.17 | ₩35,155 | ₩35,436 | ₩33,949 | ₩34,016 | -3.24% | 12.6만 |
|---|
| 2026.06.16 | ₩35,784 | ₩36,159 | ₩34,365 | ₩35,449 | -0.94% | 18.5만 |
|---|
| 2026.06.15 | ₩37,003 | ₩37,365 | ₩35,516 | ₩36,655 | -0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩37,954 | ₩39,708 | ₩37,673 | ₩38,101 | +0.39% | 9.7만 |
|---|
| 2026.06.11 | ₩38,972 | ₩39,655 | ₩38,489 | ₩38,543 | -1.10% | 10.3만 |
|---|
| 2026.06.10 | ₩36,896 | ₩39,427 | ₩36,896 | ₩38,583 | +4.57% | 11.5만 |
|---|
| 2026.06.09 | ₩38,637 | ₩38,958 | ₩36,856 | ₩36,896 | -4.51% | 12.3만 |
|---|
| 2026.06.08 | ₩38,436 | ₩39,668 | ₩38,088 | ₩38,717 | +0.73% | 9.5만 |
|---|
| 2026.06.05 | ₩38,931 | ₩39,909 | ₩37,498 | ₩38,128 | -2.06% | 14.4만 |
|---|
| 2026.06.04 | ₩38,342 | ₩39,400 | ₩37,806 | ₩39,025 | +1.78% | 5.8만 |
|---|
| 2026.06.03 | ₩39,186 | ₩40,016 | ₩38,543 | ₩38,717 | -1.20% | 10.7만 |
|---|
| 2026.06.02 | ₩38,958 | ₩39,668 | ₩38,168 | ₩38,797 | -0.41% | 11.8만 |
|---|
| 2026.06.01 | ₩37,766 | ₩40,632 | ₩37,766 | ₩38,731 | +2.55% | 12.4만 |
|---|
| 2026.05.29 | ₩39,320 | ₩39,989 | ₩37,458 | ₩37,485 | -4.67% | 12.3만 |
|---|
| 2026.05.28 | ₩37,592 | ₩40,123 | ₩37,592 | ₩39,695 | +5.59% | 15.7만 |
|---|
| 2026.05.27 | ₩39,454 | ₩40,097 | ₩37,056 | ₩37,271 | -5.53% | 23.6만 |
|---|
| 2026.05.26 | ₩41,302 | ₩41,329 | ₩39,293 | ₩40,137 | -2.82% | 22.4만 |
|---|
| 2026.05.22 | ₩40,512 | ₩42,788 | ₩38,838 | ₩41,530 | +2.51% | 25.9만 |
|---|
| 2026.05.21 | ₩41,369 | ₩43,190 | ₩39,668 | ₩40,150 | -2.95% | 28.5만 |
|---|
| 2026.05.20 | ₩41,436 | ₩41,717 | ₩39,748 | ₩41,181 | -0.61% | 20.9만 |
|---|
| 2026.05.19 | ₩40,177 | ₩42,654 | ₩39,762 | ₩41,248 | +2.67% | 29.9만 |
|---|
| 2026.05.18 | ₩39,239 | ₩39,762 | ₩36,829 | ₩39,762 | +1.33% | 26만 |
|---|
| 2026.05.15 | ₩36,561 | ₩38,851 | ₩35,918 | ₩38,851 | +6.26% | 28.2만 |
|---|
| 2026.05.14 | ₩38,436 | ₩39,360 | ₩36,293 | ₩36,588 | -4.81% | 29.6만 |
|---|
| 2026.05.13 | ₩37,940 | ₩39,373 | ₩36,333 | ₩38,650 | +1.87% | 27만 |
|---|
| 2026.05.12 | ₩33,909 | ₩38,302 | ₩33,481 | ₩37,579 | +10.82% | 57.7만 |
|---|
| 2026.05.11 | ₩30,936 | ₩34,298 | ₩30,936 | ₩33,802 | +9.26% | 26.1만 |
|---|
| 2026.05.08 | ₩30,709 | ₩31,592 | ₩29,798 | ₩30,936 | +0.74% | 33.4만 |
|---|
| 2026.05.07 | ₩29,731 | ₩31,057 | ₩29,463 | ₩30,829 | +3.69% | 20.1만 |
|---|
| 2026.05.06 | ₩30,307 | ₩30,776 | ₩29,731 | ₩30,026 | -0.93% | 11만 |
|---|
| 2026.05.05 | ₩31,003 | ₩31,793 | ₩30,481 | ₩31,137 | +0.43% | 22만 |
|---|
| 2026.05.04 | ₩30,066 | ₩31,445 | ₩29,905 | ₩31,258 | +3.96% | 23.9만 |
|---|
| 2026.05.01 | ₩29,744 | ₩30,119 | ₩29,316 | ₩30,066 | +1.08% | 13.1만 |
|---|
| 2026.04.30 | ₩29,409 | ₩30,133 | ₩29,409 | ₩30,066 | +2.23% | 14.3만 |
|---|
| 2026.04.29 | ₩30,186 | ₩30,414 | ₩29,463 | ₩29,918 | -0.89% | 41만 |
|---|
| 2026.04.28 | ₩30,146 | ₩30,601 | ₩29,744 | ₩29,945 | -0.67% | 8.8만 |
|---|
| 2026.04.27 | ₩29,851 | ₩30,173 | ₩29,597 | ₩29,851 | 0.00% | 4.5만 |
|---|
| 2026.04.24 | ₩29,704 | ₩29,905 | ₩29,530 | ₩29,784 | +0.27% | 5.9만 |
|---|
| 2026.04.23 | ₩30,079 | ₩30,106 | ₩29,316 | ₩29,637 | -1.47% | 6.2만 |
|---|
| 2026.04.22 | ₩29,329 | ₩30,200 | ₩29,329 | ₩29,918 | +2.01% | 17만 |
|---|
| 2026.04.21 | ₩29,463 | ₩29,784 | ₩29,142 | ₩29,289 | -0.59% | 8.7만 |
|---|
| 2026.04.20 | ₩28,994 | ₩29,557 | ₩28,807 | ₩29,436 | +1.52% | 6.8만 |
|---|
| 2026.04.17 | ₩28,753 | ₩28,994 | ₩28,124 | ₩28,673 | -0.28% | 11.1만 |
|---|
| 2026.04.16 | ₩28,968 | ₩29,905 | ₩28,901 | ₩29,798 | +2.87% | 14.1만 |
|---|
| 2026.04.15 | ₩28,847 | ₩29,182 | ₩28,285 | ₩28,981 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩29,329 | ₩29,343 | ₩28,271 | ₩28,954 | -1.28% | 21.8만 |
|---|
| 2026.04.13 | ₩28,432 | ₩29,999 | ₩28,298 | ₩29,423 | +3.49% | 17.9만 |
|---|
| 2026.04.10 | ₩28,164 | ₩28,432 | ₩27,856 | ₩28,137 | -0.10% | 11.5만 |
|---|
| 2026.04.09 | ₩29,115 | ₩29,517 | ₩28,231 | ₩28,499 | -2.12% | 19만 |
|---|
| 2026.04.08 | ₩29,061 | ₩29,343 | ₩28,043 | ₩28,954 | -0.37% | 19.2만 |
|---|
| 2026.04.07 | ₩29,985 | ₩30,200 | ₩29,651 | ₩30,079 | +0.31% | 14.4만 |
|---|
| 2026.04.06 | ₩28,780 | ₩29,865 | ₩28,539 | ₩29,731 | +3.30% | 13.8만 |
|---|
| 2026.04.02 | ₩27,856 | ₩29,128 | ₩27,843 | ₩28,686 | +2.98% | 15.5만 |
|---|
| 2026.04.01 | ₩27,816 | ₩28,767 | ₩26,825 | ₩27,427 | -1.40% | 25만 |
|---|
| 2026.03.31 | ₩29,168 | ₩30,066 | ₩28,807 | ₩28,820 | -1.19% | 16.8만 |
|---|
| 2026.03.30 | ₩30,079 | ₩30,414 | ₩28,901 | ₩29,182 | -2.98% | 19.6만 |
|---|
| 2026.03.27 | ₩29,530 | ₩30,320 | ₩29,343 | ₩29,758 | +0.77% | 13.8만 |
|---|
| 2026.03.26 | ₩29,744 | ₩30,012 | ₩28,901 | ₩29,450 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩30,213 | ₩30,334 | ₩29,142 | ₩29,490 | -2.39% | 12.9만 |
|---|
| 2026.03.24 | ₩28,325 | ₩30,320 | ₩28,325 | ₩30,186 | +6.57% | 37.1만 |
|---|
| 2026.03.23 | ₩27,307 | ₩28,512 | ₩26,985 | ₩28,137 | +3.04% | 29.1만 |
|---|
| 2026.03.20 | ₩28,191 | ₩28,673 | ₩27,093 | ₩27,695 | -1.76% | 9.1만 |
|---|
| 2026.03.19 | ₩27,856 | ₩28,793 | ₩27,508 | ₩27,963 | +0.38% | 13만 |
|---|
| 2026.03.18 | ₩27,481 | ₩28,418 | ₩27,481 | ₩27,896 | +1.51% | 12만 |
|---|
| 2026.03.17 | ₩27,762 | ₩28,110 | ₩27,307 | ₩27,548 | -0.77% | 7.1만 |
|---|
| 2026.03.16 | ₩26,905 | ₩28,137 | ₩26,905 | ₩27,816 | +3.38% | 9.5만 |
|---|
| 2026.03.13 | ₩27,575 | ₩27,642 | ₩26,517 | ₩27,186 | -1.41% | 5만 |
|---|
| 2026.03.12 | ₩27,816 | ₩28,686 | ₩27,521 | ₩27,655 | -0.58% | 11.4만 |
|---|
| 2026.03.11 | ₩26,597 | ₩27,856 | ₩26,249 | ₩27,816 | +4.58% | 23.5만 |
|---|
| 2026.03.10 | ₩27,454 | ₩27,454 | ₩26,262 | ₩26,651 | -2.93% | 12.3만 |
|---|
| 2026.03.09 | ₩27,668 | ₩27,990 | ₩26,892 | ₩27,387 | -1.02% | 9.1만 |
|---|
| 2026.03.06 | ₩27,709 | ₩28,084 | ₩27,240 | ₩27,427 | -1.01% | 6.4만 |
|---|
| 2026.03.05 | ₩27,883 | ₩27,977 | ₩27,307 | ₩27,668 | -0.77% | 5.3만 |
|---|
| 2026.03.04 | ₩26,865 | ₩28,097 | ₩26,450 | ₩27,869 | +3.74% | 9.5만 |
|---|
| 2026.03.03 | ₩27,227 | ₩27,735 | ₩26,637 | ₩26,852 | -1.38% | 7.5만 |
|---|
| 2026.03.02 | ₩27,146 | ₩27,655 | ₩26,584 | ₩27,240 | +0.35% | 14.5만 |
|---|
| 2026.02.27 | ₩26,329 | ₩26,771 | ₩26,115 | ₩26,503 | +0.66% | 3.9만 |
|---|
| 2026.02.26 | ₩27,039 | ₩27,106 | ₩26,289 | ₩26,369 | -2.48% | 6.5만 |
|---|
| 2026.02.25 | ₩26,410 | ₩27,454 | ₩26,316 | ₩26,865 | +1.72% | 17.8만 |
|---|
| 2026.02.24 | ₩26,075 | ₩26,597 | ₩25,445 | ₩26,236 | +0.62% | 7.6만 |
|---|
| 2026.02.23 | ₩25,941 | ₩26,999 | ₩25,941 | ₩26,490 | +2.12% | 18.7만 |
|---|
| 2026.02.20 | ₩26,316 | ₩26,316 | ₩25,472 | ₩25,874 | -1.68% | 6.6만 |
|---|
| 2026.02.19 | ₩25,311 | ₩26,316 | ₩24,990 | ₩26,195 | +3.49% | 9.2만 |
|---|
| 2026.02.18 | ₩25,151 | ₩25,445 | ₩25,084 | ₩25,204 | +0.21% | 2.5만 |
|---|
| 2026.02.17 | ₩25,218 | ₩25,298 | ₩24,361 | ₩24,910 | -1.22% | 6.8만 |
|---|
| 2026.02.13 | ₩24,950 | ₩25,445 | ₩24,896 | ₩25,258 | +1.23% | 4.6만 |
|---|
| 2026.02.12 | ₩25,834 | ₩25,834 | ₩24,669 | ₩24,829 | -3.89% | 5.8만 |
|---|
| 2026.02.11 | ₩24,789 | ₩25,834 | ₩24,749 | ₩25,660 | +3.51% | 9.8만 |
|---|
| 2026.02.10 | ₩25,137 | ₩25,352 | ₩24,428 | ₩24,709 | -1.70% | 7.9만 |
|---|
| 2026.02.09 | ₩24,709 | ₩25,445 | ₩24,709 | ₩25,244 | +2.17% | 4.7만 |
|---|
| 2026.02.06 | ₩24,441 | ₩24,883 | ₩24,441 | ₩24,669 | +0.93% | 3.7만 |
|---|
| 2026.02.05 | ₩24,829 | ₩25,097 | ₩24,307 | ₩24,387 | -1.78% | 3.4만 |
|---|
| 2026.02.04 | ₩24,374 | ₩25,151 | ₩24,307 | ₩25,070 | +2.86% | 4만 |
|---|
| 2026.02.03 | ₩24,294 | ₩24,682 | ₩24,093 | ₩24,280 | -0.06% | 4.2만 |
|---|
| 2026.02.02 | ₩24,173 | ₩24,762 | ₩23,637 | ₩24,294 | +0.50% | 13.6만 |
|---|
| 2026.01.30 | ₩24,776 | ₩24,776 | ₩23,624 | ₩24,441 | -1.35% | 7.9만 |
|---|
| 2026.01.29 | ₩25,606 | ₩25,686 | ₩24,722 | ₩24,829 | -3.03% | 12.2만 |
|---|
| 2026.01.28 | ₩25,378 | ₩25,472 | ₩24,843 | ₩25,325 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩25,660 | ₩25,767 | ₩25,178 | ₩25,204 | -1.77% | 6.1만 |
|---|
| 2026.01.26 | ₩25,285 | ₩25,740 | ₩25,137 | ₩25,566 | +1.11% | 12만 |
|---|
| 2026.01.23 | ₩25,392 | ₩25,459 | ₩25,097 | ₩25,124 | -1.05% | 4.2만 |
|---|
| 2026.01.22 | ₩25,459 | ₩25,606 | ₩24,776 | ₩25,137 | -1.26% | 4.6만 |
|---|
| 2026.01.21 | ₩25,365 | ₩25,901 | ₩25,084 | ₩25,365 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩24,977 | ₩25,807 | ₩24,910 | ₩25,124 | +0.59% | 7.9만 |
|---|
| 2026.01.16 | ₩24,428 | ₩25,111 | ₩24,374 | ₩24,936 | +2.08% | 4만 |
|---|
| 2026.01.15 | ₩24,856 | ₩25,365 | ₩24,441 | ₩24,642 | -0.86% | 4.5만 |
|---|
| 2026.01.14 | ₩24,441 | ₩25,111 | ₩24,280 | ₩24,923 | +1.97% | 9.4만 |
|---|
| 2026.01.13 | ₩23,959 | ₩24,441 | ₩23,838 | ₩24,280 | +1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩23,544 | ₩24,120 | ₩23,490 | ₩23,852 | +1.31% | 4.3만 |
|---|
| 2026.01.09 | ₩23,691 | ₩23,704 | ₩23,129 | ₩23,584 | -0.45% | 4.8만 |
|---|
| 2026.01.08 | ₩23,115 | ₩23,852 | ₩22,954 | ₩23,490 | +1.62% | 2.9만 |
|---|
| 2026.01.07 | ₩23,771 | ₩23,959 | ₩23,209 | ₩23,209 | -2.37% | 6.7만 |
|---|
| 2026.01.06 | ₩23,356 | ₩23,945 | ₩22,874 | ₩23,919 | +2.41% | 4.5만 |
|---|
| 2026.01.05 | ₩23,664 | ₩23,771 | ₩22,847 | ₩23,289 | -1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩22,700 | ₩23,878 | ₩22,700 | ₩23,557 | +3.78% | 7.2만 |
|---|
| 2025.12.31 | ₩22,700 | ₩23,115 | ₩22,700 | ₩22,740 | +0.18% | 5.7만 |
|---|
| 2025.12.30 | ₩23,088 | ₩23,209 | ₩22,767 | ₩22,767 | -1.39% | 4.5만 |
|---|
| 2025.12.29 | ₩22,553 | ₩23,209 | ₩22,553 | ₩22,968 | +1.84% | 4.7만 |
|---|
| 2025.12.26 | ₩22,928 | ₩23,129 | ₩22,472 | ₩22,727 | -0.88% | 4만 |
|---|
| 2025.12.24 | ₩22,968 | ₩23,490 | ₩22,847 | ₩22,981 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩23,222 | ₩23,838 | ₩22,954 | ₩22,981 | -1.04% | 4.1만 |
|---|
| 2025.12.22 | ₩22,405 | ₩23,570 | ₩22,285 | ₩23,169 | +3.41% | 7.8만 |
|---|
| 2025.12.19 | ₩22,834 | ₩23,021 | ₩22,285 | ₩22,405 | -1.88% | 7.9만 |
|---|
| 2025.12.18 | ₩22,820 | ₩22,995 | ₩22,271 | ₩22,593 | -1.00% | 4.7만 |
|---|
| 2025.12.17 | ₩22,285 | ₩23,021 | ₩22,258 | ₩22,820 | +2.40% | 4.2만 |
|---|
| 2025.12.16 | ₩22,807 | ₩22,954 | ₩21,762 | ₩22,137 | -2.94% | 10.6만 |
|---|
| 2025.12.15 | ₩23,437 | ₩23,530 | ₩22,660 | ₩23,088 | -1.49% | 10만 |
|---|
| 2025.12.12 | ₩23,731 | ₩24,133 | ₩23,195 | ₩23,396 | -1.41% | 8.6만 |
|---|
| 2025.12.11 | ₩23,986 | ₩24,294 | ₩23,624 | ₩23,651 | -1.40% | 3.9만 |
|---|
| 2025.12.10 | ₩24,602 | ₩25,084 | ₩23,972 | ₩24,160 | -1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩24,602 | ₩24,803 | ₩24,186 | ₩24,535 | -0.27% | 3.8만 |
|---|
| 2025.12.08 | ₩24,816 | ₩25,713 | ₩24,253 | ₩24,535 | -1.13% | 8.4만 |
|---|
| 2025.12.05 | ₩24,950 | ₩25,941 | ₩24,722 | ₩25,003 | +0.21% | 14만 |
|---|
| 2025.12.04 | ₩24,334 | ₩24,896 | ₩24,334 | ₩24,736 | +1.65% | 3.7만 |
|---|
| 2025.12.03 | ₩23,477 | ₩24,776 | ₩23,343 | ₩24,307 | +3.54% | 13.7만 |
|---|
| 2025.12.02 | ₩23,919 | ₩23,972 | ₩22,941 | ₩23,316 | -2.52% | 8.7만 |
|---|
| 2025.12.01 | ₩23,919 | ₩24,508 | ₩23,490 | ₩23,932 | +0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,584 | ₩24,106 | ₩23,517 | ₩23,905 | +1.36% | 2만 |
|---|
| 2025.11.26 | ₩23,972 | ₩24,762 | ₩23,557 | ₩23,664 | -1.28% | 5.5만 |
|---|
| 2025.11.25 | ₩24,856 | ₩25,003 | ₩23,316 | ₩23,972 | -3.56% | 9만 |
|---|
| 2025.11.24 | ₩24,253 | ₩25,084 | ₩24,106 | ₩24,843 | +2.43% | 6.3만 |
|---|
| 2025.11.21 | ₩24,160 | ₩24,910 | ₩23,892 | ₩24,160 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩25,218 | ₩25,673 | ₩24,307 | ₩24,334 | -3.51% | 7.6만 |
|---|
| 2025.11.19 | ₩24,870 | ₩25,097 | ₩24,186 | ₩24,990 | +0.48% | 12.6만 |
|---|
| 2025.11.18 | ₩25,151 | ₩25,445 | ₩24,829 | ₩25,111 | -0.16% | 6.8만 |
|---|
| 2025.11.17 | ₩26,771 | ₩27,307 | ₩25,419 | ₩25,419 | -5.05% | 14.9만 |
|---|
| 2025.11.14 | ₩25,445 | ₩27,401 | ₩25,445 | ₩27,374 | +7.58% | 17.7만 |
|---|
| 2025.11.13 | ₩26,169 | ₩26,182 | ₩25,633 | ₩25,887 | -1.07% | 4.7만 |
|---|
| 2025.11.12 | ₩26,169 | ₩26,316 | ₩25,579 | ₩26,102 | -0.26% | 8만 |
|---|
| 2025.11.11 | ₩26,316 | ₩26,771 | ₩26,142 | ₩26,169 | -0.56% | 6.5만 |
|---|
| 2025.11.10 | ₩26,182 | ₩26,477 | ₩25,445 | ₩26,436 | +0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩24,428 | ₩26,021 | ₩24,160 | ₩25,968 | +6.30% | 20.1만 |
|---|
| 2025.11.06 | ₩23,825 | ₩24,160 | ₩23,771 | ₩23,932 | +0.45% | 3.4만 |
|---|
| 2025.11.05 | ₩24,387 | ₩24,481 | ₩23,771 | ₩23,919 | -1.92% | 4.9만 |
|---|
| 2025.11.04 | ₩24,776 | ₩25,003 | ₩24,374 | ₩24,495 | -1.14% | 4.3만 |
|---|
| 2025.11.03 | ₩24,655 | ₩25,137 | ₩24,441 | ₩25,124 | +1.90% | 7.8만 |
|---|
| 2025.10.31 | ₩24,709 | ₩24,990 | ₩24,374 | ₩24,722 | +0.05% | 8.2만 |
|---|
| 2025.10.30 | ₩24,173 | ₩24,776 | ₩23,959 | ₩24,682 | +2.11% | 10.2만 |
|---|
| 2025.10.29 | ₩24,133 | ₩24,762 | ₩24,026 | ₩24,200 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩24,240 | ₩24,347 | ₩23,611 | ₩24,106 | -0.55% | 6.4만 |
|---|
| 2025.10.27 | ₩24,053 | ₩24,762 | ₩23,959 | ₩24,253 | +0.84% | 4.6만 |
|---|
| 2025.10.24 | ₩24,709 | ₩24,762 | ₩23,905 | ₩24,133 | -2.33% | 7.1만 |
|---|
| 2025.10.23 | ₩23,276 | ₩24,762 | ₩23,276 | ₩24,762 | +6.39% | 16.8만 |
|---|
| 2025.10.22 | ₩23,343 | ₩23,972 | ₩23,008 | ₩23,048 | -1.26% | 11.8만 |
|---|
| 2025.10.21 | ₩24,026 | ₩24,106 | ₩23,142 | ₩23,182 | -3.51% | 4.3만 |
|---|
| 2025.10.20 | ₩22,820 | ₩24,079 | ₩22,820 | ₩23,999 | +5.16% | 12만 |
|---|
| 2025.10.17 | ₩22,847 | ₩23,088 | ₩22,486 | ₩22,687 | -0.70% | 9.7만 |
|---|
| 2025.10.16 | ₩23,249 | ₩23,249 | ₩22,432 | ₩22,995 | -1.09% | 10.9만 |
|---|
| 2025.10.15 | ₩23,678 | ₩23,986 | ₩22,954 | ₩23,115 | -2.38% | 13.2만 |
|---|
| 2025.10.14 | ₩23,637 | ₩24,093 | ₩23,396 | ₩23,503 | -0.57% | 15.4만 |
|---|
| 2025.10.13 | ₩23,637 | ₩24,253 | ₩23,544 | ₩23,865 | +0.96% | 10.5만 |
|---|
| 2025.10.10 | ₩22,861 | ₩23,905 | ₩22,365 | ₩23,303 | +1.93% | 25.1만 |
|---|