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 | ₩46,479 | ₩47,306 | ₩45,799 | ₩46,506 | +0.06% | 41.2만 |
| 2026.10.08 | ₩45,172 | ₩47,053 | ₩45,172 | ₩46,493 | +2.92% | 13.7만 |
| 2026.10.07 | ₩44,305 | ₩45,159 | ₩44,025 | ₩44,825 | +1.17% | 39.4만 |
| 2026.10.06 | ₩42,957 | ₩45,199 | ₩42,957 | ₩44,758 | +4.19% | 87.1만 |
| 2026.10.05 | ₩41,983 | ₩44,572 | ₩41,356 | ₩43,144 | +2.76% | 89만 |
| 2026.10.02 | ₩41,090 | ₩42,357 | ₩41,036 | ₩42,117 | +2.50% | 8.7만 |
| 2026.10.01 | ₩41,477 | ₩42,611 | ₩40,983 | ₩41,770 | +0.71% | 10.8만 |
| 2026.09.30 | ₩43,037 | ₩43,531 | ₩41,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,997 |
| -2.42% |
| 5.7만 |
| 2026.09.29 | ₩42,757 | ₩43,825 | ₩42,757 | ₩42,984 | +0.53% | 9.9만 |
|---|
| 2026.09.28 | ₩44,732 | ₩44,972 | ₩43,544 | ₩43,718 | -2.27% | 6.8만 |
|---|
| 2026.09.25 | ₩44,425 | ₩45,225 | ₩44,025 | ₩44,732 | +0.69% | 6.6만 |
|---|
| 2026.09.24 | ₩44,065 | ₩45,199 | ₩43,491 | ₩45,012 | +2.15% | 3.1만 |
|---|
| 2026.09.23 | ₩44,171 | ₩44,465 | ₩43,491 | ₩44,185 | +0.03% | 4.4만 |
|---|
| 2026.09.22 | ₩43,891 | ₩44,692 | ₩42,691 | ₩44,065 | +0.40% | 10.5만 |
|---|
| 2026.09.21 | ₩46,693 | ₩46,880 | ₩44,318 | ₩44,371 | -4.97% | 11.9만 |
|---|
| 2026.09.18 | ₩46,466 | ₩47,627 | ₩46,359 | ₩47,093 | +1.35% | 24.9만 |
|---|
| 2026.09.17 | ₩46,026 | ₩46,693 | ₩45,412 | ₩46,506 | +1.04% | 6.3만 |
|---|
| 2026.09.16 | ₩47,373 | ₩47,400 | ₩46,159 | ₩46,493 | -1.86% | 17.7만 |
|---|
| 2026.09.15 | ₩47,173 | ₩49,361 | ₩47,026 | ₩48,174 | +2.12% | 16.8만 |
|---|
| 2026.09.14 | ₩47,627 | ₩47,627 | ₩47,253 | ₩47,467 | -0.34% | 6.1만 |
|---|
| 2026.09.11 | ₩47,160 | ₩47,640 | ₩46,693 | ₩47,293 | +0.28% | 9.4만 |
|---|
| 2026.09.10 | ₩47,360 | ₩47,760 | ₩46,706 | ₩47,427 | +0.14% | 14.7만 |
|---|
| 2026.09.09 | ₩46,693 | ₩47,293 | ₩46,559 | ₩47,053 | +0.77% | 7.7만 |
|---|
| 2026.09.08 | ₩46,159 | ₩47,053 | ₩45,692 | ₩46,439 | +0.61% | 9만 |
|---|
| 2026.09.04 | ₩45,586 | ₩45,759 | ₩44,825 | ₩45,599 | +0.03% | 7.2만 |
|---|
| 2026.09.03 | ₩45,692 | ₩46,146 | ₩45,319 | ₩45,892 | +0.44% | 5.9만 |
|---|
| 2026.09.02 | ₩45,372 | ₩45,866 | ₩44,705 | ₩45,746 | +0.82% | 12.3만 |
|---|
| 2026.09.01 | ₩45,892 | ₩46,386 | ₩45,199 | ₩45,425 | -1.02% | 8.1만 |
|---|
| 2026.08.31 | ₩45,359 | ₩46,106 | ₩44,838 | ₩45,052 | -0.68% | 9.5만 |
|---|
| 2026.08.28 | ₩44,958 | ₩45,852 | ₩44,905 | ₩45,119 | +0.36% | 6.6만 |
|---|
| 2026.08.27 | ₩44,918 | ₩46,333 | ₩44,518 | ₩44,932 | +0.03% | 8.1만 |
|---|
| 2026.08.26 | ₩46,066 | ₩46,066 | ₩43,691 | ₩45,025 | -2.26% | 12.9만 |
|---|
| 2026.08.25 | ₩45,999 | ₩47,080 | ₩45,812 | ₩46,173 | +0.38% | 7.5만 |
|---|
| 2026.08.24 | ₩46,119 | ₩47,360 | ₩45,679 | ₩46,359 | +0.52% | 9.4만 |
|---|
| 2026.08.21 | ₩45,465 | ₩46,693 | ₩45,465 | ₩45,719 | +0.56% | 8.4만 |
|---|
| 2026.08.20 | ₩45,599 | ₩47,360 | ₩44,758 | ₩45,452 | -0.32% | 11.4만 |
|---|
| 2026.08.19 | ₩44,612 | ₩45,586 | ₩44,158 | ₩45,172 | +1.26% | 15.3만 |
|---|
| 2026.08.18 | ₩45,332 | ₩45,372 | ₩43,798 | ₩44,251 | -2.38% | 6.1만 |
|---|
| 2026.08.17 | ₩43,611 | ₩45,079 | ₩42,971 | ₩43,918 | +0.70% | 13.4만 |
|---|
| 2026.08.14 | ₩45,212 | ₩46,359 | ₩43,077 | ₩43,611 | -3.54% | 14.1만 |
|---|
| 2026.08.13 | ₩44,452 | ₩45,092 | ₩43,771 | ₩44,692 | +0.54% | 10.1만 |
|---|
| 2026.08.12 | ₩43,918 | ₩45,492 | ₩43,918 | ₩44,572 | +1.49% | 8.3만 |
|---|
| 2026.08.11 | ₩42,971 | ₩44,825 | ₩42,691 | ₩43,638 | +1.55% | 8.7만 |
|---|
| 2026.08.10 | ₩42,611 | ₩44,318 | ₩42,544 | ₩43,424 | +1.91% | 11.9만 |
|---|
| 2026.08.07 | ₩42,090 | ₩43,358 | ₩41,383 | ₩42,704 | +1.46% | 10.1만 |
|---|
| 2026.08.06 | ₩46,052 | ₩46,066 | ₩41,116 | ₩41,983 | -8.84% | 38.4만 |
|---|
| 2026.08.05 | ₩43,157 | ₩47,253 | ₩40,463 | ₩46,066 | +6.74% | 34.6만 |
|---|
| 2026.08.04 | ₩40,049 | ₩44,825 | ₩39,916 | ₩43,238 | +7.96% | 41.7만 |
|---|
| 2026.08.03 | ₩38,888 | ₩40,783 | ₩38,675 | ₩40,463 | +4.05% | 20.2만 |
|---|
| 2026.07.31 | ₩39,756 | ₩40,956 | ₩38,942 | ₩39,502 | -0.64% | 17.9만 |
|---|
| 2026.07.30 | ₩39,462 | ₩40,956 | ₩39,435 | ₩39,716 | +0.64% | 25.2만 |
|---|
| 2026.07.29 | ₩39,075 | ₩41,343 | ₩38,168 | ₩38,875 | -0.51% | 20.7만 |
|---|
| 2026.07.28 | ₩36,794 | ₩38,115 | ₩36,647 | ₩37,354 | +1.52% | 6.9만 |
|---|
| 2026.07.27 | ₩38,368 | ₩38,675 | ₩36,460 | ₩36,847 | -3.96% | 9.6만 |
|---|
| 2026.07.24 | ₩39,115 | ₩39,702 | ₩38,355 | ₩38,995 | -0.31% | 5.8만 |
|---|
| 2026.07.23 | ₩39,382 | ₩39,889 | ₩38,622 | ₩39,022 | -0.91% | 7.1만 |
|---|
| 2026.07.22 | ₩39,209 | ₩39,889 | ₩38,982 | ₩39,289 | +0.20% | 5.6만 |
|---|
| 2026.07.21 | ₩38,288 | ₩39,462 | ₩37,794 | ₩38,355 | +0.17% | 9.1만 |
|---|
| 2026.07.20 | ₩37,541 | ₩38,555 | ₩37,394 | ₩38,261 | +1.92% | 5.6만 |
|---|
| 2026.07.17 | ₩37,274 | ₩38,261 | ₩36,620 | ₩37,888 | +1.65% | 8.6만 |
|---|
| 2026.07.16 | ₩36,754 | ₩37,261 | ₩36,594 | ₩36,914 | +0.44% | 3.7만 |
|---|
| 2026.07.15 | ₩37,354 | ₩37,461 | ₩36,154 | ₩36,594 | -2.04% | 6.1만 |
|---|
| 2026.07.14 | ₩37,461 | ₩38,555 | ₩36,661 | ₩37,234 | -0.61% | 9.1만 |
|---|
| 2026.07.13 | ₩35,807 | ₩37,955 | ₩35,807 | ₩37,434 | +4.55% | 11.2만 |
|---|
| 2026.07.10 | ₩35,086 | ₩35,353 | ₩34,206 | ₩34,953 | -0.38% | 4.7만 |
|---|
| 2026.07.09 | ₩36,180 | ₩36,180 | ₩34,846 | ₩35,100 | -2.99% | 9.7만 |
|---|
| 2026.07.08 | ₩35,233 | ₩36,714 | ₩35,233 | ₩36,167 | +2.65% | 16.2만 |
|---|
| 2026.07.07 | ₩33,619 | ₩34,940 | ₩33,579 | ₩34,699 | +3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩33,032 | ₩33,952 | ₩32,765 | ₩33,379 | +1.05% | 10.6만 |
|---|
| 2026.07.02 | ₩33,179 | ₩34,032 | ₩32,978 | ₩33,085 | -0.28% | 7.8만 |
|---|
| 2026.07.01 | ₩33,018 | ₩33,752 | ₩32,525 | ₩33,179 | +0.48% | 8.3만 |
|---|
| 2026.06.30 | ₩33,432 | ₩34,032 | ₩33,219 | ₩33,405 | -0.08% | 5.7만 |
|---|
| 2026.06.29 | ₩32,458 | ₩33,605 | ₩32,458 | ₩33,299 | +2.59% | 6.8만 |
|---|
| 2026.06.26 | ₩33,085 | ₩33,592 | ₩32,111 | ₩32,472 | -1.85% | 8.3만 |
|---|
| 2026.06.25 | ₩32,738 | ₩33,899 | ₩32,445 | ₩33,365 | +1.92% | 9.2만 |
|---|
| 2026.06.24 | ₩33,779 | ₩34,273 | ₩32,485 | ₩33,099 | -2.01% | 11.9만 |
|---|
| 2026.06.23 | ₩33,686 | ₩34,313 | ₩33,112 | ₩34,099 | +1.23% | 7.6만 |
|---|
| 2026.06.22 | ₩33,592 | ₩34,046 | ₩32,805 | ₩33,699 | +0.32% | 17.7만 |
|---|
| 2026.06.18 | ₩33,632 | ₩34,152 | ₩32,592 | ₩33,312 | -0.95% | 20.5만 |
|---|
| 2026.06.17 | ₩35,020 | ₩35,300 | ₩33,819 | ₩33,886 | -3.24% | 12.6만 |
|---|
| 2026.06.16 | ₩35,647 | ₩36,020 | ₩34,232 | ₩35,313 | -0.94% | 18.5만 |
|---|
| 2026.06.15 | ₩36,861 | ₩37,221 | ₩35,380 | ₩36,514 | -0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩37,808 | ₩39,555 | ₩37,528 | ₩37,955 | +0.39% | 9.7만 |
|---|
| 2026.06.11 | ₩38,822 | ₩39,502 | ₩38,341 | ₩38,395 | -1.10% | 10.3만 |
|---|
| 2026.06.10 | ₩36,754 | ₩39,275 | ₩36,754 | ₩38,435 | +4.57% | 11.5만 |
|---|
| 2026.06.09 | ₩38,488 | ₩38,808 | ₩36,714 | ₩36,754 | -4.51% | 12.3만 |
|---|
| 2026.06.08 | ₩38,288 | ₩39,515 | ₩37,941 | ₩38,568 | +0.73% | 9.5만 |
|---|
| 2026.06.05 | ₩38,782 | ₩39,756 | ₩37,354 | ₩37,981 | -2.06% | 14.4만 |
|---|
| 2026.06.04 | ₩38,195 | ₩39,249 | ₩37,661 | ₩38,875 | +1.78% | 5.8만 |
|---|
| 2026.06.03 | ₩39,035 | ₩39,862 | ₩38,395 | ₩38,568 | -1.20% | 10.7만 |
|---|
| 2026.06.02 | ₩38,808 | ₩39,515 | ₩38,021 | ₩38,648 | -0.41% | 11.8만 |
|---|
| 2026.06.01 | ₩37,621 | ₩40,476 | ₩37,621 | ₩38,582 | +2.55% | 12.4만 |
|---|
| 2026.05.29 | ₩39,169 | ₩39,836 | ₩37,314 | ₩37,341 | -4.67% | 12.3만 |
|---|
| 2026.05.28 | ₩37,448 | ₩39,969 | ₩37,448 | ₩39,542 | +5.59% | 15.7만 |
|---|
| 2026.05.27 | ₩39,302 | ₩39,942 | ₩36,914 | ₩37,127 | -5.53% | 23.6만 |
|---|
| 2026.05.26 | ₩41,143 | ₩41,170 | ₩39,142 | ₩39,982 | -2.82% | 22.4만 |
|---|
| 2026.05.22 | ₩40,356 | ₩42,624 | ₩38,688 | ₩41,370 | +2.51% | 25.9만 |
|---|
| 2026.05.21 | ₩41,210 | ₩43,024 | ₩39,515 | ₩39,996 | -2.95% | 28.5만 |
|---|
| 2026.05.20 | ₩41,276 | ₩41,557 | ₩39,595 | ₩41,023 | -0.61% | 20.9만 |
|---|
| 2026.05.19 | ₩40,022 | ₩42,490 | ₩39,609 | ₩41,090 | +2.67% | 29.9만 |
|---|
| 2026.05.18 | ₩39,089 | ₩39,609 | ₩36,687 | ₩39,609 | +1.33% | 26만 |
|---|
| 2026.05.15 | ₩36,420 | ₩38,702 | ₩35,780 | ₩38,702 | +6.26% | 28.2만 |
|---|
| 2026.05.14 | ₩38,288 | ₩39,209 | ₩36,154 | ₩36,447 | -4.81% | 29.6만 |
|---|
| 2026.05.13 | ₩37,794 | ₩39,222 | ₩36,194 | ₩38,502 | +1.87% | 27만 |
|---|
| 2026.05.12 | ₩33,779 | ₩38,155 | ₩33,352 | ₩37,434 | +10.82% | 57.7만 |
|---|
| 2026.05.11 | ₩30,817 | ₩34,166 | ₩30,817 | ₩33,672 | +9.26% | 26.1만 |
|---|
| 2026.05.08 | ₩30,590 | ₩31,471 | ₩29,683 | ₩30,817 | +0.74% | 33.4만 |
|---|
| 2026.05.07 | ₩29,617 | ₩30,937 | ₩29,350 | ₩30,711 | +3.69% | 20.1만 |
|---|
| 2026.05.06 | ₩30,190 | ₩30,657 | ₩29,617 | ₩29,910 | -0.93% | 11만 |
|---|
| 2026.05.05 | ₩30,884 | ₩31,671 | ₩30,364 | ₩31,017 | +0.43% | 22만 |
|---|
| 2026.05.04 | ₩29,950 | ₩31,324 | ₩29,790 | ₩31,137 | +3.96% | 23.9만 |
|---|
| 2026.05.01 | ₩29,630 | ₩30,003 | ₩29,203 | ₩29,950 | +1.08% | 13.1만 |
|---|
| 2026.04.30 | ₩29,296 | ₩30,017 | ₩29,296 | ₩29,950 | +2.23% | 14.3만 |
|---|
| 2026.04.29 | ₩30,070 | ₩30,297 | ₩29,350 | ₩29,803 | -0.89% | 41만 |
|---|
| 2026.04.28 | ₩30,030 | ₩30,484 | ₩29,630 | ₩29,830 | -0.67% | 8.8만 |
|---|
| 2026.04.27 | ₩29,737 | ₩30,057 | ₩29,483 | ₩29,737 | 0.00% | 4.5만 |
|---|
| 2026.04.24 | ₩29,590 | ₩29,790 | ₩29,416 | ₩29,670 | +0.27% | 5.9만 |
|---|
| 2026.04.23 | ₩29,963 | ₩29,990 | ₩29,203 | ₩29,523 | -1.47% | 6.2만 |
|---|
| 2026.04.22 | ₩29,216 | ₩30,084 | ₩29,216 | ₩29,803 | +2.01% | 17만 |
|---|
| 2026.04.21 | ₩29,350 | ₩29,670 | ₩29,030 | ₩29,176 | -0.59% | 8.7만 |
|---|
| 2026.04.20 | ₩28,883 | ₩29,443 | ₩28,696 | ₩29,323 | +1.52% | 6.8만 |
|---|
| 2026.04.17 | ₩28,643 | ₩28,883 | ₩28,016 | ₩28,563 | -0.28% | 11.1만 |
|---|
| 2026.04.16 | ₩28,856 | ₩29,790 | ₩28,789 | ₩29,683 | +2.87% | 14.1만 |
|---|
| 2026.04.15 | ₩28,736 | ₩29,070 | ₩28,176 | ₩28,869 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩29,216 | ₩29,230 | ₩28,162 | ₩28,843 | -1.28% | 21.8만 |
|---|
| 2026.04.13 | ₩28,323 | ₩29,883 | ₩28,189 | ₩29,310 | +3.49% | 17.9만 |
|---|
| 2026.04.10 | ₩28,056 | ₩28,323 | ₩27,749 | ₩28,029 | -0.10% | 11.5만 |
|---|
| 2026.04.09 | ₩29,003 | ₩29,403 | ₩28,122 | ₩28,389 | -2.12% | 19만 |
|---|
| 2026.04.08 | ₩28,950 | ₩29,230 | ₩27,936 | ₩28,843 | -0.37% | 19.2만 |
|---|
| 2026.04.07 | ₩29,870 | ₩30,084 | ₩29,537 | ₩29,963 | +0.31% | 14.4만 |
|---|
| 2026.04.06 | ₩28,669 | ₩29,750 | ₩28,429 | ₩29,617 | +3.30% | 13.8만 |
|---|
| 2026.04.02 | ₩27,749 | ₩29,016 | ₩27,736 | ₩28,576 | +2.98% | 15.5만 |
|---|
| 2026.04.01 | ₩27,709 | ₩28,656 | ₩26,722 | ₩27,322 | -1.40% | 25만 |
|---|
| 2026.03.31 | ₩29,056 | ₩29,950 | ₩28,696 | ₩28,709 | -1.19% | 16.8만 |
|---|
| 2026.03.30 | ₩29,963 | ₩30,297 | ₩28,789 | ₩29,070 | -2.98% | 19.6만 |
|---|
| 2026.03.27 | ₩29,416 | ₩30,204 | ₩29,230 | ₩29,643 | +0.77% | 13.8만 |
|---|
| 2026.03.26 | ₩29,630 | ₩29,897 | ₩28,789 | ₩29,336 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩30,097 | ₩30,217 | ₩29,030 | ₩29,376 | -2.39% | 12.9만 |
|---|
| 2026.03.24 | ₩28,216 | ₩30,204 | ₩28,216 | ₩30,070 | +6.57% | 37.1만 |
|---|
| 2026.03.23 | ₩27,202 | ₩28,403 | ₩26,882 | ₩28,029 | +3.04% | 29.1만 |
|---|
| 2026.03.20 | ₩28,082 | ₩28,563 | ₩26,988 | ₩27,589 | -1.76% | 9.1만 |
|---|
| 2026.03.19 | ₩27,749 | ₩28,683 | ₩27,402 | ₩27,856 | +0.38% | 13만 |
|---|
| 2026.03.18 | ₩27,375 | ₩28,309 | ₩27,375 | ₩27,789 | +1.51% | 12만 |
|---|
| 2026.03.17 | ₩27,655 | ₩28,002 | ₩27,202 | ₩27,442 | -0.77% | 7.1만 |
|---|
| 2026.03.16 | ₩26,802 | ₩28,029 | ₩26,802 | ₩27,709 | +3.38% | 9.5만 |
|---|
| 2026.03.13 | ₩27,469 | ₩27,535 | ₩26,415 | ₩27,082 | -1.41% | 5만 |
|---|
| 2026.03.12 | ₩27,709 | ₩28,576 | ₩27,415 | ₩27,549 | -0.58% | 11.4만 |
|---|
| 2026.03.11 | ₩26,495 | ₩27,749 | ₩26,148 | ₩27,709 | +4.58% | 23.5만 |
|---|
| 2026.03.10 | ₩27,349 | ₩27,349 | ₩26,161 | ₩26,548 | -2.93% | 12.3만 |
|---|
| 2026.03.09 | ₩27,562 | ₩27,882 | ₩26,788 | ₩27,282 | -1.02% | 9.1만 |
|---|
| 2026.03.06 | ₩27,602 | ₩27,976 | ₩27,135 | ₩27,322 | -1.01% | 6.4만 |
|---|
| 2026.03.05 | ₩27,776 | ₩27,869 | ₩27,202 | ₩27,562 | -0.77% | 5.3만 |
|---|
| 2026.03.04 | ₩26,762 | ₩27,989 | ₩26,348 | ₩27,762 | +3.74% | 9.5만 |
|---|
| 2026.03.03 | ₩27,122 | ₩27,629 | ₩26,535 | ₩26,748 | -1.38% | 7.5만 |
|---|
| 2026.03.02 | ₩27,042 | ₩27,549 | ₩26,481 | ₩27,135 | +0.35% | 14.5만 |
|---|
| 2026.02.27 | ₩26,228 | ₩26,668 | ₩26,015 | ₩26,401 | +0.66% | 3.9만 |
|---|
| 2026.02.26 | ₩26,935 | ₩27,002 | ₩26,188 | ₩26,268 | -2.48% | 6.5만 |
|---|
| 2026.02.25 | ₩26,308 | ₩27,349 | ₩26,215 | ₩26,762 | +1.72% | 17.8만 |
|---|
| 2026.02.24 | ₩25,975 | ₩26,495 | ₩25,348 | ₩26,135 | +0.62% | 7.6만 |
|---|
| 2026.02.23 | ₩25,841 | ₩26,895 | ₩25,841 | ₩26,388 | +2.12% | 18.7만 |
|---|
| 2026.02.20 | ₩26,215 | ₩26,215 | ₩25,374 | ₩25,774 | -1.68% | 6.6만 |
|---|
| 2026.02.19 | ₩25,214 | ₩26,215 | ₩24,894 | ₩26,095 | +3.49% | 9.2만 |
|---|
| 2026.02.18 | ₩25,054 | ₩25,348 | ₩24,987 | ₩25,107 | +0.21% | 2.5만 |
|---|
| 2026.02.17 | ₩25,121 | ₩25,201 | ₩24,267 | ₩24,814 | -1.22% | 6.8만 |
|---|
| 2026.02.13 | ₩24,854 | ₩25,348 | ₩24,801 | ₩25,161 | +1.23% | 4.6만 |
|---|
| 2026.02.12 | ₩25,734 | ₩25,734 | ₩24,574 | ₩24,734 | -3.89% | 5.8만 |
|---|
| 2026.02.11 | ₩24,694 | ₩25,734 | ₩24,654 | ₩25,561 | +3.51% | 9.8만 |
|---|
| 2026.02.10 | ₩25,041 | ₩25,254 | ₩24,334 | ₩24,614 | -1.70% | 7.9만 |
|---|
| 2026.02.09 | ₩24,614 | ₩25,348 | ₩24,614 | ₩25,147 | +2.17% | 4.7만 |
|---|
| 2026.02.06 | ₩24,347 | ₩24,787 | ₩24,347 | ₩24,574 | +0.93% | 3.7만 |
|---|
| 2026.02.05 | ₩24,734 | ₩25,001 | ₩24,214 | ₩24,294 | -1.78% | 3.4만 |
|---|
| 2026.02.04 | ₩24,280 | ₩25,054 | ₩24,214 | ₩24,974 | +2.86% | 4만 |
|---|
| 2026.02.03 | ₩24,200 | ₩24,587 | ₩24,000 | ₩24,187 | -0.06% | 4.2만 |
|---|
| 2026.02.02 | ₩24,080 | ₩24,667 | ₩23,547 | ₩24,200 | +0.50% | 13.6만 |
|---|
| 2026.01.30 | ₩24,680 | ₩24,680 | ₩23,533 | ₩24,347 | -1.35% | 7.9만 |
|---|
| 2026.01.29 | ₩25,508 | ₩25,588 | ₩24,627 | ₩24,734 | -3.03% | 12.2만 |
|---|
| 2026.01.28 | ₩25,281 | ₩25,374 | ₩24,747 | ₩25,227 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩25,561 | ₩25,668 | ₩25,081 | ₩25,107 | -1.77% | 6.1만 |
|---|
| 2026.01.26 | ₩25,187 | ₩25,641 | ₩25,041 | ₩25,468 | +1.11% | 12만 |
|---|
| 2026.01.23 | ₩25,294 | ₩25,361 | ₩25,001 | ₩25,027 | -1.05% | 4.2만 |
|---|
| 2026.01.22 | ₩25,361 | ₩25,508 | ₩24,680 | ₩25,041 | -1.26% | 4.6만 |
|---|
| 2026.01.21 | ₩25,267 | ₩25,801 | ₩24,987 | ₩25,267 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩24,881 | ₩25,708 | ₩24,814 | ₩25,027 | +0.59% | 7.9만 |
|---|
| 2026.01.16 | ₩24,334 | ₩25,014 | ₩24,280 | ₩24,841 | +2.08% | 4만 |
|---|
| 2026.01.15 | ₩24,761 | ₩25,267 | ₩24,347 | ₩24,547 | -0.86% | 4.5만 |
|---|
| 2026.01.14 | ₩24,347 | ₩25,014 | ₩24,187 | ₩24,827 | +1.97% | 9.4만 |
|---|
| 2026.01.13 | ₩23,867 | ₩24,347 | ₩23,747 | ₩24,187 | +1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩23,453 | ₩24,027 | ₩23,400 | ₩23,760 | +1.31% | 4.3만 |
|---|
| 2026.01.09 | ₩23,600 | ₩23,613 | ₩23,040 | ₩23,493 | -0.45% | 4.8만 |
|---|
| 2026.01.08 | ₩23,026 | ₩23,760 | ₩22,866 | ₩23,400 | +1.62% | 2.9만 |
|---|
| 2026.01.07 | ₩23,680 | ₩23,867 | ₩23,120 | ₩23,120 | -2.37% | 6.7만 |
|---|
| 2026.01.06 | ₩23,266 | ₩23,853 | ₩22,786 | ₩23,827 | +2.41% | 4.5만 |
|---|
| 2026.01.05 | ₩23,573 | ₩23,680 | ₩22,759 | ₩23,200 | -1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩22,613 | ₩23,787 | ₩22,613 | ₩23,466 | +3.78% | 7.2만 |
|---|
| 2025.12.31 | ₩22,613 | ₩23,026 | ₩22,613 | ₩22,653 | +0.18% | 5.7만 |
|---|
| 2025.12.30 | ₩23,000 | ₩23,120 | ₩22,679 | ₩22,679 | -1.39% | 4.5만 |
|---|
| 2025.12.29 | ₩22,466 | ₩23,120 | ₩22,466 | ₩22,879 | +1.84% | 4.7만 |
|---|
| 2025.12.26 | ₩22,839 | ₩23,040 | ₩22,386 | ₩22,639 | -0.88% | 4만 |
|---|
| 2025.12.24 | ₩22,879 | ₩23,400 | ₩22,759 | ₩22,893 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩23,133 | ₩23,747 | ₩22,866 | ₩22,893 | -1.04% | 4.1만 |
|---|
| 2025.12.22 | ₩22,319 | ₩23,480 | ₩22,199 | ₩23,080 | +3.41% | 7.8만 |
|---|
| 2025.12.19 | ₩22,746 | ₩22,933 | ₩22,199 | ₩22,319 | -1.88% | 7.9만 |
|---|
| 2025.12.18 | ₩22,733 | ₩22,906 | ₩22,186 | ₩22,506 | -1.00% | 4.7만 |
|---|
| 2025.12.17 | ₩22,199 | ₩22,933 | ₩22,172 | ₩22,733 | +2.40% | 4.2만 |
|---|
| 2025.12.16 | ₩22,719 | ₩22,866 | ₩21,679 | ₩22,052 | -2.94% | 10.6만 |
|---|
| 2025.12.15 | ₩23,346 | ₩23,440 | ₩22,573 | ₩23,000 | -1.49% | 10만 |
|---|
| 2025.12.12 | ₩23,640 | ₩24,040 | ₩23,106 | ₩23,306 | -1.41% | 8.6만 |
|---|
| 2025.12.11 | ₩23,893 | ₩24,200 | ₩23,533 | ₩23,560 | -1.40% | 3.9만 |
|---|
| 2025.12.10 | ₩24,507 | ₩24,987 | ₩23,880 | ₩24,067 | -1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩24,507 | ₩24,707 | ₩24,093 | ₩24,440 | -0.27% | 3.8만 |
|---|
| 2025.12.08 | ₩24,721 | ₩25,614 | ₩24,160 | ₩24,440 | -1.13% | 8.4만 |
|---|
| 2025.12.05 | ₩24,854 | ₩25,841 | ₩24,627 | ₩24,907 | +0.21% | 14만 |
|---|
| 2025.12.04 | ₩24,240 | ₩24,801 | ₩24,240 | ₩24,640 | +1.65% | 3.7만 |
|---|
| 2025.12.03 | ₩23,386 | ₩24,680 | ₩23,253 | ₩24,214 | +3.54% | 13.7만 |
|---|
| 2025.12.02 | ₩23,827 | ₩23,880 | ₩22,853 | ₩23,226 | -2.52% | 8.7만 |
|---|
| 2025.12.01 | ₩23,827 | ₩24,414 | ₩23,400 | ₩23,840 | +0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,493 | ₩24,013 | ₩23,426 | ₩23,813 | +1.36% | 2만 |
|---|
| 2025.11.26 | ₩23,880 | ₩24,667 | ₩23,466 | ₩23,573 | -1.28% | 5.5만 |
|---|
| 2025.11.25 | ₩24,761 | ₩24,907 | ₩23,226 | ₩23,880 | -3.56% | 9만 |
|---|
| 2025.11.24 | ₩24,160 | ₩24,987 | ₩24,013 | ₩24,747 | +2.43% | 6.3만 |
|---|
| 2025.11.21 | ₩24,067 | ₩24,814 | ₩23,800 | ₩24,067 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩25,121 | ₩25,574 | ₩24,214 | ₩24,240 | -3.51% | 7.6만 |
|---|
| 2025.11.19 | ₩24,774 | ₩25,001 | ₩24,093 | ₩24,894 | +0.48% | 12.6만 |
|---|
| 2025.11.18 | ₩25,054 | ₩25,348 | ₩24,734 | ₩25,014 | -0.16% | 6.8만 |
|---|
| 2025.11.17 | ₩26,668 | ₩27,202 | ₩25,321 | ₩25,321 | -5.05% | 14.9만 |
|---|
| 2025.11.14 | ₩25,348 | ₩27,295 | ₩25,348 | ₩27,269 | +7.58% | 17.7만 |
|---|
| 2025.11.13 | ₩26,068 | ₩26,081 | ₩25,534 | ₩25,788 | -1.07% | 4.7만 |
|---|
| 2025.11.12 | ₩26,068 | ₩26,215 | ₩25,481 | ₩26,001 | -0.26% | 8만 |
|---|
| 2025.11.11 | ₩26,215 | ₩26,668 | ₩26,041 | ₩26,068 | -0.56% | 6.5만 |
|---|
| 2025.11.10 | ₩26,081 | ₩26,375 | ₩25,348 | ₩26,335 | +0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩24,334 | ₩25,921 | ₩24,067 | ₩25,868 | +6.30% | 20.1만 |
|---|
| 2025.11.06 | ₩23,733 | ₩24,067 | ₩23,680 | ₩23,840 | +0.45% | 3.4만 |
|---|
| 2025.11.05 | ₩24,294 | ₩24,387 | ₩23,680 | ₩23,827 | -1.92% | 4.9만 |
|---|
| 2025.11.04 | ₩24,680 | ₩24,907 | ₩24,280 | ₩24,400 | -1.14% | 4.3만 |
|---|
| 2025.11.03 | ₩24,560 | ₩25,041 | ₩24,347 | ₩25,027 | +1.90% | 7.8만 |
|---|
| 2025.10.31 | ₩24,614 | ₩24,894 | ₩24,280 | ₩24,627 | +0.05% | 8.2만 |
|---|
| 2025.10.30 | ₩24,080 | ₩24,680 | ₩23,867 | ₩24,587 | +2.11% | 10.2만 |
|---|
| 2025.10.29 | ₩24,040 | ₩24,667 | ₩23,933 | ₩24,107 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩24,147 | ₩24,254 | ₩23,520 | ₩24,013 | -0.55% | 6.4만 |
|---|
| 2025.10.27 | ₩23,960 | ₩24,667 | ₩23,867 | ₩24,160 | +0.84% | 4.6만 |
|---|
| 2025.10.24 | ₩24,614 | ₩24,667 | ₩23,813 | ₩24,040 | -2.33% | 7.1만 |
|---|
| 2025.10.23 | ₩23,186 | ₩24,667 | ₩23,186 | ₩24,667 | +6.39% | 16.8만 |
|---|
| 2025.10.22 | ₩23,253 | ₩23,880 | ₩22,919 | ₩22,960 | -1.26% | 11.8만 |
|---|
| 2025.10.21 | ₩23,933 | ₩24,013 | ₩23,053 | ₩23,093 | -3.51% | 4.3만 |
|---|
| 2025.10.20 | ₩22,733 | ₩23,987 | ₩22,733 | ₩23,907 | +5.16% | 12만 |
|---|
| 2025.10.17 | ₩22,759 | ₩23,000 | ₩22,399 | ₩22,599 | -0.70% | 9.7만 |
|---|
| 2025.10.16 | ₩23,160 | ₩23,160 | ₩22,346 | ₩22,906 | -1.09% | 10.9만 |
|---|
| 2025.10.15 | ₩23,587 | ₩23,893 | ₩22,866 | ₩23,026 | -2.38% | 13.2만 |
|---|
| 2025.10.14 | ₩23,547 | ₩24,000 | ₩23,306 | ₩23,413 | -0.57% | 15.4만 |
|---|
| 2025.10.13 | ₩23,547 | ₩24,160 | ₩23,453 | ₩23,773 | +0.96% | 10.5만 |
|---|
| 2025.10.10 | ₩22,773 | ₩23,813 | ₩22,279 | ₩23,213 | +1.93% | 25.1만 |
|---|