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 | ₩46,500 | ₩47,328 | ₩45,820 | ₩46,527 | +0.06% | 41.2만 |
| 2026.10.08 | ₩45,192 | ₩47,074 | ₩45,192 | ₩46,514 | +2.92% | 13.7만 |
| 2026.10.07 | ₩44,325 | ₩45,179 | ₩44,044 | ₩44,845 | +1.17% | 39.4만 |
| 2026.10.06 | ₩42,977 | ₩45,219 | ₩42,977 | ₩44,779 | +4.19% | 87.1만 |
| 2026.10.05 | ₩42,002 | ₩44,592 | ₩41,375 | ₩43,164 | +2.76% | 89만 |
| 2026.10.02 | ₩41,108 | ₩42,376 | ₩41,055 | ₩42,136 | +2.50% | 8.7만 |
| 2026.10.01 | ₩41,495 | ₩42,630 | ₩41,001 | ₩41,789 | +0.71% | 10.8만 |
| 2026.09.30 | ₩43,057 | ₩43,551 | ₩41,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,016 |
| -2.42% |
| 5.7만 |
| 2026.09.29 | ₩42,776 | ₩43,844 | ₩42,776 | ₩43,003 | +0.53% | 9.9만 |
|---|
| 2026.09.28 | ₩44,752 | ₩44,992 | ₩43,564 | ₩43,737 | -2.27% | 6.8만 |
|---|
| 2026.09.25 | ₩44,445 | ₩45,246 | ₩44,044 | ₩44,752 | +0.69% | 6.6만 |
|---|
| 2026.09.24 | ₩44,084 | ₩45,219 | ₩43,511 | ₩45,032 | +2.15% | 3.1만 |
|---|
| 2026.09.23 | ₩44,191 | ₩44,485 | ₩43,511 | ₩44,205 | +0.03% | 4.4만 |
|---|
| 2026.09.22 | ₩43,911 | ₩44,712 | ₩42,710 | ₩44,084 | +0.40% | 10.5만 |
|---|
| 2026.09.21 | ₩46,714 | ₩46,901 | ₩44,338 | ₩44,391 | -4.97% | 11.9만 |
|---|
| 2026.09.18 | ₩46,487 | ₩47,648 | ₩46,380 | ₩47,114 | +1.35% | 24.9만 |
|---|
| 2026.09.17 | ₩46,046 | ₩46,714 | ₩45,433 | ₩46,527 | +1.04% | 6.3만 |
|---|
| 2026.09.16 | ₩47,394 | ₩47,421 | ₩46,180 | ₩46,514 | -1.86% | 17.7만 |
|---|
| 2026.09.15 | ₩47,194 | ₩49,383 | ₩47,047 | ₩48,195 | +2.12% | 16.8만 |
|---|
| 2026.09.14 | ₩47,648 | ₩47,648 | ₩47,274 | ₩47,488 | -0.34% | 6.1만 |
|---|
| 2026.09.11 | ₩47,181 | ₩47,661 | ₩46,714 | ₩47,314 | +0.28% | 9.4만 |
|---|
| 2026.09.10 | ₩47,381 | ₩47,782 | ₩46,727 | ₩47,448 | +0.14% | 14.7만 |
|---|
| 2026.09.09 | ₩46,714 | ₩47,314 | ₩46,580 | ₩47,074 | +0.77% | 7.7만 |
|---|
| 2026.09.08 | ₩46,180 | ₩47,074 | ₩45,713 | ₩46,460 | +0.61% | 9만 |
|---|
| 2026.09.04 | ₩45,606 | ₩45,780 | ₩44,845 | ₩45,619 | +0.03% | 7.2만 |
|---|
| 2026.09.03 | ₩45,713 | ₩46,167 | ₩45,339 | ₩45,913 | +0.44% | 5.9만 |
|---|
| 2026.09.02 | ₩45,392 | ₩45,886 | ₩44,725 | ₩45,766 | +0.82% | 12.3만 |
|---|
| 2026.09.01 | ₩45,913 | ₩46,407 | ₩45,219 | ₩45,446 | -1.02% | 8.1만 |
|---|
| 2026.08.31 | ₩45,379 | ₩46,127 | ₩44,859 | ₩45,072 | -0.68% | 9.5만 |
|---|
| 2026.08.28 | ₩44,979 | ₩45,873 | ₩44,925 | ₩45,139 | +0.36% | 6.6만 |
|---|
| 2026.08.27 | ₩44,939 | ₩46,353 | ₩44,538 | ₩44,952 | +0.03% | 8.1만 |
|---|
| 2026.08.26 | ₩46,086 | ₩46,086 | ₩43,711 | ₩45,045 | -2.26% | 12.9만 |
|---|
| 2026.08.25 | ₩46,020 | ₩47,101 | ₩45,833 | ₩46,193 | +0.38% | 7.5만 |
|---|
| 2026.08.24 | ₩46,140 | ₩47,381 | ₩45,699 | ₩46,380 | +0.52% | 9.4만 |
|---|
| 2026.08.21 | ₩45,486 | ₩46,714 | ₩45,486 | ₩45,739 | +0.56% | 8.4만 |
|---|
| 2026.08.20 | ₩45,619 | ₩47,381 | ₩44,779 | ₩45,473 | -0.32% | 11.4만 |
|---|
| 2026.08.19 | ₩44,632 | ₩45,606 | ₩44,178 | ₩45,192 | +1.26% | 15.3만 |
|---|
| 2026.08.18 | ₩45,352 | ₩45,392 | ₩43,818 | ₩44,271 | -2.38% | 6.1만 |
|---|
| 2026.08.17 | ₩43,631 | ₩45,099 | ₩42,990 | ₩43,938 | +0.70% | 13.4만 |
|---|
| 2026.08.14 | ₩45,232 | ₩46,380 | ₩43,097 | ₩43,631 | -3.54% | 14.1만 |
|---|
| 2026.08.13 | ₩44,472 | ₩45,112 | ₩43,791 | ₩44,712 | +0.54% | 10.1만 |
|---|
| 2026.08.12 | ₩43,938 | ₩45,513 | ₩43,938 | ₩44,592 | +1.49% | 8.3만 |
|---|
| 2026.08.11 | ₩42,990 | ₩44,845 | ₩42,710 | ₩43,657 | +1.55% | 8.7만 |
|---|
| 2026.08.10 | ₩42,630 | ₩44,338 | ₩42,563 | ₩43,444 | +1.91% | 11.9만 |
|---|
| 2026.08.07 | ₩42,109 | ₩43,377 | ₩41,402 | ₩42,723 | +1.46% | 10.1만 |
|---|
| 2026.08.06 | ₩46,073 | ₩46,086 | ₩41,135 | ₩42,002 | -8.84% | 38.4만 |
|---|
| 2026.08.05 | ₩43,177 | ₩47,274 | ₩40,481 | ₩46,086 | +6.74% | 34.6만 |
|---|
| 2026.08.04 | ₩40,067 | ₩44,845 | ₩39,934 | ₩43,257 | +7.96% | 41.7만 |
|---|
| 2026.08.03 | ₩38,906 | ₩40,801 | ₩38,692 | ₩40,481 | +4.05% | 20.2만 |
|---|
| 2026.07.31 | ₩39,773 | ₩40,975 | ₩38,959 | ₩39,520 | -0.64% | 17.9만 |
|---|
| 2026.07.30 | ₩39,480 | ₩40,975 | ₩39,453 | ₩39,733 | +0.64% | 25.2만 |
|---|
| 2026.07.29 | ₩39,093 | ₩41,362 | ₩38,185 | ₩38,893 | -0.51% | 20.7만 |
|---|
| 2026.07.28 | ₩36,810 | ₩38,132 | ₩36,664 | ₩37,371 | +1.52% | 6.9만 |
|---|
| 2026.07.27 | ₩38,385 | ₩38,692 | ₩36,477 | ₩36,864 | -3.96% | 9.6만 |
|---|
| 2026.07.24 | ₩39,133 | ₩39,720 | ₩38,372 | ₩39,013 | -0.31% | 5.8만 |
|---|
| 2026.07.23 | ₩39,400 | ₩39,907 | ₩38,639 | ₩39,039 | -0.91% | 7.1만 |
|---|
| 2026.07.22 | ₩39,226 | ₩39,907 | ₩38,999 | ₩39,306 | +0.20% | 5.6만 |
|---|
| 2026.07.21 | ₩38,305 | ₩39,480 | ₩37,811 | ₩38,372 | +0.17% | 9.1만 |
|---|
| 2026.07.20 | ₩37,558 | ₩38,572 | ₩37,411 | ₩38,279 | +1.92% | 5.6만 |
|---|
| 2026.07.17 | ₩37,291 | ₩38,279 | ₩36,637 | ₩37,905 | +1.65% | 8.6만 |
|---|
| 2026.07.16 | ₩36,770 | ₩37,278 | ₩36,610 | ₩36,931 | +0.44% | 3.7만 |
|---|
| 2026.07.15 | ₩37,371 | ₩37,478 | ₩36,170 | ₩36,610 | -2.04% | 6.1만 |
|---|
| 2026.07.14 | ₩37,478 | ₩38,572 | ₩36,677 | ₩37,251 | -0.61% | 9.1만 |
|---|
| 2026.07.13 | ₩35,823 | ₩37,972 | ₩35,823 | ₩37,451 | +4.55% | 11.2만 |
|---|
| 2026.07.10 | ₩35,102 | ₩35,369 | ₩34,221 | ₩34,969 | -0.38% | 4.7만 |
|---|
| 2026.07.09 | ₩36,197 | ₩36,197 | ₩34,862 | ₩35,115 | -2.99% | 9.7만 |
|---|
| 2026.07.08 | ₩35,249 | ₩36,730 | ₩35,249 | ₩36,183 | +2.65% | 16.2만 |
|---|
| 2026.07.07 | ₩33,634 | ₩34,955 | ₩33,594 | ₩34,715 | +3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩33,047 | ₩33,968 | ₩32,780 | ₩33,394 | +1.05% | 10.6만 |
|---|
| 2026.07.02 | ₩33,193 | ₩34,048 | ₩32,993 | ₩33,100 | -0.28% | 7.8만 |
|---|
| 2026.07.01 | ₩33,033 | ₩33,767 | ₩32,539 | ₩33,193 | +0.48% | 8.3만 |
|---|
| 2026.06.30 | ₩33,447 | ₩34,048 | ₩33,234 | ₩33,420 | -0.08% | 5.7만 |
|---|
| 2026.06.29 | ₩32,473 | ₩33,621 | ₩32,473 | ₩33,314 | +2.59% | 6.8만 |
|---|
| 2026.06.26 | ₩33,100 | ₩33,607 | ₩32,126 | ₩32,486 | -1.85% | 8.3만 |
|---|
| 2026.06.25 | ₩32,753 | ₩33,914 | ₩32,459 | ₩33,380 | +1.92% | 9.2만 |
|---|
| 2026.06.24 | ₩33,794 | ₩34,288 | ₩32,499 | ₩33,113 | -2.01% | 11.9만 |
|---|
| 2026.06.23 | ₩33,701 | ₩34,328 | ₩33,127 | ₩34,114 | +1.23% | 7.6만 |
|---|
| 2026.06.22 | ₩33,607 | ₩34,061 | ₩32,820 | ₩33,714 | +0.32% | 17.7만 |
|---|
| 2026.06.18 | ₩33,647 | ₩34,168 | ₩32,606 | ₩33,327 | -0.95% | 20.5만 |
|---|
| 2026.06.17 | ₩35,035 | ₩35,316 | ₩33,834 | ₩33,901 | -3.24% | 12.6만 |
|---|
| 2026.06.16 | ₩35,663 | ₩36,036 | ₩34,248 | ₩35,329 | -0.94% | 18.5만 |
|---|
| 2026.06.15 | ₩36,877 | ₩37,238 | ₩35,396 | ₩36,530 | -0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩37,825 | ₩39,573 | ₩37,545 | ₩37,972 | +0.39% | 9.7만 |
|---|
| 2026.06.11 | ₩38,839 | ₩39,520 | ₩38,359 | ₩38,412 | -1.10% | 10.3만 |
|---|
| 2026.06.10 | ₩36,770 | ₩39,293 | ₩36,770 | ₩38,452 | +4.57% | 11.5만 |
|---|
| 2026.06.09 | ₩38,506 | ₩38,826 | ₩36,730 | ₩36,770 | -4.51% | 12.3만 |
|---|
| 2026.06.08 | ₩38,305 | ₩39,533 | ₩37,958 | ₩38,586 | +0.73% | 9.5만 |
|---|
| 2026.06.05 | ₩38,799 | ₩39,773 | ₩37,371 | ₩37,998 | -2.06% | 14.4만 |
|---|
| 2026.06.04 | ₩38,212 | ₩39,266 | ₩37,678 | ₩38,893 | +1.78% | 5.8만 |
|---|
| 2026.06.03 | ₩39,053 | ₩39,880 | ₩38,412 | ₩38,586 | -1.20% | 10.7만 |
|---|
| 2026.06.02 | ₩38,826 | ₩39,533 | ₩38,038 | ₩38,666 | -0.41% | 11.8만 |
|---|
| 2026.06.01 | ₩37,638 | ₩40,494 | ₩37,638 | ₩38,599 | +2.55% | 12.4만 |
|---|
| 2026.05.29 | ₩39,186 | ₩39,854 | ₩37,331 | ₩37,358 | -4.67% | 12.3만 |
|---|
| 2026.05.28 | ₩37,464 | ₩39,987 | ₩37,464 | ₩39,560 | +5.59% | 15.7만 |
|---|
| 2026.05.27 | ₩39,320 | ₩39,960 | ₩36,931 | ₩37,144 | -5.53% | 23.6만 |
|---|
| 2026.05.26 | ₩41,162 | ₩41,188 | ₩39,160 | ₩40,000 | -2.82% | 22.4만 |
|---|
| 2026.05.22 | ₩40,374 | ₩42,643 | ₩38,706 | ₩41,388 | +2.51% | 25.9만 |
|---|
| 2026.05.21 | ₩41,228 | ₩43,043 | ₩39,533 | ₩40,014 | -2.95% | 28.5만 |
|---|
| 2026.05.20 | ₩41,295 | ₩41,575 | ₩39,613 | ₩41,041 | -0.61% | 20.9만 |
|---|
| 2026.05.19 | ₩40,040 | ₩42,510 | ₩39,627 | ₩41,108 | +2.67% | 29.9만 |
|---|
| 2026.05.18 | ₩39,106 | ₩39,627 | ₩36,704 | ₩39,627 | +1.33% | 26만 |
|---|
| 2026.05.15 | ₩36,437 | ₩38,719 | ₩35,796 | ₩38,719 | +6.26% | 28.2만 |
|---|
| 2026.05.14 | ₩38,305 | ₩39,226 | ₩36,170 | ₩36,463 | -4.81% | 29.6만 |
|---|
| 2026.05.13 | ₩37,811 | ₩39,240 | ₩36,210 | ₩38,519 | +1.87% | 27만 |
|---|
| 2026.05.12 | ₩33,794 | ₩38,172 | ₩33,367 | ₩37,451 | +10.82% | 57.7만 |
|---|
| 2026.05.11 | ₩30,831 | ₩34,181 | ₩30,831 | ₩33,687 | +9.26% | 26.1만 |
|---|
| 2026.05.08 | ₩30,604 | ₩31,485 | ₩29,697 | ₩30,831 | +0.74% | 33.4만 |
|---|
| 2026.05.07 | ₩29,630 | ₩30,951 | ₩29,363 | ₩30,724 | +3.69% | 20.1만 |
|---|
| 2026.05.06 | ₩30,204 | ₩30,671 | ₩29,630 | ₩29,924 | -0.93% | 11만 |
|---|
| 2026.05.05 | ₩30,898 | ₩31,685 | ₩30,377 | ₩31,031 | +0.43% | 22만 |
|---|
| 2026.05.04 | ₩29,964 | ₩31,338 | ₩29,803 | ₩31,151 | +3.96% | 23.9만 |
|---|
| 2026.05.01 | ₩29,643 | ₩30,017 | ₩29,216 | ₩29,964 | +1.08% | 13.1만 |
|---|
| 2026.04.30 | ₩29,310 | ₩30,030 | ₩29,310 | ₩29,964 | +2.23% | 14.3만 |
|---|
| 2026.04.29 | ₩30,084 | ₩30,311 | ₩29,363 | ₩29,817 | -0.89% | 41만 |
|---|
| 2026.04.28 | ₩30,044 | ₩30,497 | ₩29,643 | ₩29,843 | -0.67% | 8.8만 |
|---|
| 2026.04.27 | ₩29,750 | ₩30,070 | ₩29,496 | ₩29,750 | 0.00% | 4.5만 |
|---|
| 2026.04.24 | ₩29,603 | ₩29,803 | ₩29,430 | ₩29,683 | +0.27% | 5.9만 |
|---|
| 2026.04.23 | ₩29,977 | ₩30,004 | ₩29,216 | ₩29,536 | -1.47% | 6.2만 |
|---|
| 2026.04.22 | ₩29,229 | ₩30,097 | ₩29,229 | ₩29,817 | +2.01% | 17만 |
|---|
| 2026.04.21 | ₩29,363 | ₩29,683 | ₩29,043 | ₩29,189 | -0.59% | 8.7만 |
|---|
| 2026.04.20 | ₩28,896 | ₩29,456 | ₩28,709 | ₩29,336 | +1.52% | 6.8만 |
|---|
| 2026.04.17 | ₩28,656 | ₩28,896 | ₩28,028 | ₩28,575 | -0.28% | 11.1만 |
|---|
| 2026.04.16 | ₩28,869 | ₩29,803 | ₩28,802 | ₩29,697 | +2.87% | 14.1만 |
|---|
| 2026.04.15 | ₩28,749 | ₩29,083 | ₩28,188 | ₩28,882 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩29,229 | ₩29,243 | ₩28,175 | ₩28,856 | -1.28% | 21.8만 |
|---|
| 2026.04.13 | ₩28,335 | ₩29,897 | ₩28,202 | ₩29,323 | +3.49% | 17.9만 |
|---|
| 2026.04.10 | ₩28,068 | ₩28,335 | ₩27,761 | ₩28,042 | -0.10% | 11.5만 |
|---|
| 2026.04.09 | ₩29,016 | ₩29,416 | ₩28,135 | ₩28,402 | -2.12% | 19만 |
|---|
| 2026.04.08 | ₩28,963 | ₩29,243 | ₩27,948 | ₩28,856 | -0.37% | 19.2만 |
|---|
| 2026.04.07 | ₩29,883 | ₩30,097 | ₩29,550 | ₩29,977 | +0.31% | 14.4만 |
|---|
| 2026.04.06 | ₩28,682 | ₩29,763 | ₩28,442 | ₩29,630 | +3.30% | 13.8만 |
|---|
| 2026.04.02 | ₩27,761 | ₩29,029 | ₩27,748 | ₩28,589 | +2.98% | 15.5만 |
|---|
| 2026.04.01 | ₩27,721 | ₩28,669 | ₩26,734 | ₩27,334 | -1.40% | 25만 |
|---|
| 2026.03.31 | ₩29,069 | ₩29,964 | ₩28,709 | ₩28,722 | -1.19% | 16.8만 |
|---|
| 2026.03.30 | ₩29,977 | ₩30,311 | ₩28,802 | ₩29,083 | -2.98% | 19.6만 |
|---|
| 2026.03.27 | ₩29,430 | ₩30,217 | ₩29,243 | ₩29,657 | +0.77% | 13.8만 |
|---|
| 2026.03.26 | ₩29,643 | ₩29,910 | ₩28,802 | ₩29,350 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩30,110 | ₩30,231 | ₩29,043 | ₩29,390 | -2.39% | 12.9만 |
|---|
| 2026.03.24 | ₩28,228 | ₩30,217 | ₩28,228 | ₩30,084 | +6.57% | 37.1만 |
|---|
| 2026.03.23 | ₩27,214 | ₩28,415 | ₩26,894 | ₩28,042 | +3.04% | 29.1만 |
|---|
| 2026.03.20 | ₩28,095 | ₩28,575 | ₩27,001 | ₩27,601 | -1.76% | 9.1만 |
|---|
| 2026.03.19 | ₩27,761 | ₩28,696 | ₩27,414 | ₩27,868 | +0.38% | 13만 |
|---|
| 2026.03.18 | ₩27,388 | ₩28,322 | ₩27,388 | ₩27,801 | +1.51% | 12만 |
|---|
| 2026.03.17 | ₩27,668 | ₩28,015 | ₩27,214 | ₩27,454 | -0.77% | 7.1만 |
|---|
| 2026.03.16 | ₩26,814 | ₩28,042 | ₩26,814 | ₩27,721 | +3.38% | 9.5만 |
|---|
| 2026.03.13 | ₩27,481 | ₩27,548 | ₩26,427 | ₩27,094 | -1.41% | 5만 |
|---|
| 2026.03.12 | ₩27,721 | ₩28,589 | ₩27,428 | ₩27,561 | -0.58% | 11.4만 |
|---|
| 2026.03.11 | ₩26,507 | ₩27,761 | ₩26,160 | ₩27,721 | +4.58% | 23.5만 |
|---|
| 2026.03.10 | ₩27,361 | ₩27,361 | ₩26,173 | ₩26,560 | -2.93% | 12.3만 |
|---|
| 2026.03.09 | ₩27,574 | ₩27,895 | ₩26,800 | ₩27,294 | -1.02% | 9.1만 |
|---|
| 2026.03.06 | ₩27,615 | ₩27,988 | ₩27,147 | ₩27,334 | -1.01% | 6.4만 |
|---|
| 2026.03.05 | ₩27,788 | ₩27,881 | ₩27,214 | ₩27,574 | -0.77% | 5.3만 |
|---|
| 2026.03.04 | ₩26,774 | ₩28,002 | ₩26,360 | ₩27,775 | +3.74% | 9.5만 |
|---|
| 2026.03.03 | ₩27,134 | ₩27,641 | ₩26,547 | ₩26,760 | -1.38% | 7.5만 |
|---|
| 2026.03.02 | ₩27,054 | ₩27,561 | ₩26,493 | ₩27,147 | +0.35% | 14.5만 |
|---|
| 2026.02.27 | ₩26,240 | ₩26,680 | ₩26,026 | ₩26,413 | +0.66% | 3.9만 |
|---|
| 2026.02.26 | ₩26,947 | ₩27,014 | ₩26,200 | ₩26,280 | -2.48% | 6.5만 |
|---|
| 2026.02.25 | ₩26,320 | ₩27,361 | ₩26,226 | ₩26,774 | +1.72% | 17.8만 |
|---|
| 2026.02.24 | ₩25,986 | ₩26,507 | ₩25,359 | ₩26,146 | +0.62% | 7.6만 |
|---|
| 2026.02.23 | ₩25,853 | ₩26,907 | ₩25,853 | ₩26,400 | +2.12% | 18.7만 |
|---|
| 2026.02.20 | ₩26,226 | ₩26,226 | ₩25,386 | ₩25,786 | -1.68% | 6.6만 |
|---|
| 2026.02.19 | ₩25,225 | ₩26,226 | ₩24,905 | ₩26,106 | +3.49% | 9.2만 |
|---|
| 2026.02.18 | ₩25,065 | ₩25,359 | ₩24,999 | ₩25,119 | +0.21% | 2.5만 |
|---|
| 2026.02.17 | ₩25,132 | ₩25,212 | ₩24,278 | ₩24,825 | -1.22% | 6.8만 |
|---|
| 2026.02.13 | ₩24,865 | ₩25,359 | ₩24,812 | ₩25,172 | +1.23% | 4.6만 |
|---|
| 2026.02.12 | ₩25,746 | ₩25,746 | ₩24,585 | ₩24,745 | -3.89% | 5.8만 |
|---|
| 2026.02.11 | ₩24,705 | ₩25,746 | ₩24,665 | ₩25,572 | +3.51% | 9.8만 |
|---|
| 2026.02.10 | ₩25,052 | ₩25,265 | ₩24,345 | ₩24,625 | -1.70% | 7.9만 |
|---|
| 2026.02.09 | ₩24,625 | ₩25,359 | ₩24,625 | ₩25,159 | +2.17% | 4.7만 |
|---|
| 2026.02.06 | ₩24,358 | ₩24,798 | ₩24,358 | ₩24,585 | +0.93% | 3.7만 |
|---|
| 2026.02.05 | ₩24,745 | ₩25,012 | ₩24,224 | ₩24,305 | -1.78% | 3.4만 |
|---|
| 2026.02.04 | ₩24,291 | ₩25,065 | ₩24,224 | ₩24,985 | +2.86% | 4만 |
|---|
| 2026.02.03 | ₩24,211 | ₩24,598 | ₩24,011 | ₩24,198 | -0.06% | 4.2만 |
|---|
| 2026.02.02 | ₩24,091 | ₩24,678 | ₩23,557 | ₩24,211 | +0.50% | 13.6만 |
|---|
| 2026.01.30 | ₩24,692 | ₩24,692 | ₩23,544 | ₩24,358 | -1.35% | 7.9만 |
|---|
| 2026.01.29 | ₩25,519 | ₩25,599 | ₩24,638 | ₩24,745 | -3.03% | 12.2만 |
|---|
| 2026.01.28 | ₩25,292 | ₩25,386 | ₩24,758 | ₩25,239 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩25,572 | ₩25,679 | ₩25,092 | ₩25,119 | -1.77% | 6.1만 |
|---|
| 2026.01.26 | ₩25,199 | ₩25,653 | ₩25,052 | ₩25,479 | +1.11% | 12만 |
|---|
| 2026.01.23 | ₩25,306 | ₩25,372 | ₩25,012 | ₩25,039 | -1.05% | 4.2만 |
|---|
| 2026.01.22 | ₩25,372 | ₩25,519 | ₩24,692 | ₩25,052 | -1.26% | 4.6만 |
|---|
| 2026.01.21 | ₩25,279 | ₩25,813 | ₩24,999 | ₩25,279 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩24,892 | ₩25,719 | ₩24,825 | ₩25,039 | +0.59% | 7.9만 |
|---|
| 2026.01.16 | ₩24,345 | ₩25,025 | ₩24,291 | ₩24,852 | +2.08% | 4만 |
|---|
| 2026.01.15 | ₩24,772 | ₩25,279 | ₩24,358 | ₩24,558 | -0.86% | 4.5만 |
|---|
| 2026.01.14 | ₩24,358 | ₩25,025 | ₩24,198 | ₩24,838 | +1.97% | 9.4만 |
|---|
| 2026.01.13 | ₩23,877 | ₩24,358 | ₩23,757 | ₩24,198 | +1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩23,464 | ₩24,038 | ₩23,410 | ₩23,771 | +1.31% | 4.3만 |
|---|
| 2026.01.09 | ₩23,610 | ₩23,624 | ₩23,050 | ₩23,504 | -0.45% | 4.8만 |
|---|
| 2026.01.08 | ₩23,037 | ₩23,771 | ₩22,876 | ₩23,410 | +1.62% | 2.9만 |
|---|
| 2026.01.07 | ₩23,691 | ₩23,877 | ₩23,130 | ₩23,130 | -2.37% | 6.7만 |
|---|
| 2026.01.06 | ₩23,277 | ₩23,864 | ₩22,796 | ₩23,837 | +2.41% | 4.5만 |
|---|
| 2026.01.05 | ₩23,584 | ₩23,691 | ₩22,770 | ₩23,210 | -1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩22,623 | ₩23,797 | ₩22,623 | ₩23,477 | +3.78% | 7.2만 |
|---|
| 2025.12.31 | ₩22,623 | ₩23,037 | ₩22,623 | ₩22,663 | +0.18% | 5.7만 |
|---|
| 2025.12.30 | ₩23,010 | ₩23,130 | ₩22,690 | ₩22,690 | -1.39% | 4.5만 |
|---|
| 2025.12.29 | ₩22,476 | ₩23,130 | ₩22,476 | ₩22,890 | +1.84% | 4.7만 |
|---|
| 2025.12.26 | ₩22,850 | ₩23,050 | ₩22,396 | ₩22,650 | -0.88% | 4만 |
|---|
| 2025.12.24 | ₩22,890 | ₩23,410 | ₩22,770 | ₩22,903 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩23,143 | ₩23,757 | ₩22,876 | ₩22,903 | -1.04% | 4.1만 |
|---|
| 2025.12.22 | ₩22,329 | ₩23,490 | ₩22,209 | ₩23,090 | +3.41% | 7.8만 |
|---|
| 2025.12.19 | ₩22,756 | ₩22,943 | ₩22,209 | ₩22,329 | -1.88% | 7.9만 |
|---|
| 2025.12.18 | ₩22,743 | ₩22,916 | ₩22,196 | ₩22,516 | -1.00% | 4.7만 |
|---|
| 2025.12.17 | ₩22,209 | ₩22,943 | ₩22,182 | ₩22,743 | +2.40% | 4.2만 |
|---|
| 2025.12.16 | ₩22,730 | ₩22,876 | ₩21,689 | ₩22,062 | -2.94% | 10.6만 |
|---|
| 2025.12.15 | ₩23,357 | ₩23,450 | ₩22,583 | ₩23,010 | -1.49% | 10만 |
|---|
| 2025.12.12 | ₩23,651 | ₩24,051 | ₩23,117 | ₩23,317 | -1.41% | 8.6만 |
|---|
| 2025.12.11 | ₩23,904 | ₩24,211 | ₩23,544 | ₩23,570 | -1.40% | 3.9만 |
|---|
| 2025.12.10 | ₩24,518 | ₩24,999 | ₩23,891 | ₩24,078 | -1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩24,518 | ₩24,718 | ₩24,104 | ₩24,451 | -0.27% | 3.8만 |
|---|
| 2025.12.08 | ₩24,732 | ₩25,626 | ₩24,171 | ₩24,451 | -1.13% | 8.4만 |
|---|
| 2025.12.05 | ₩24,865 | ₩25,853 | ₩24,638 | ₩24,918 | +0.21% | 14만 |
|---|
| 2025.12.04 | ₩24,251 | ₩24,812 | ₩24,251 | ₩24,652 | +1.65% | 3.7만 |
|---|
| 2025.12.03 | ₩23,397 | ₩24,692 | ₩23,263 | ₩24,224 | +3.54% | 13.7만 |
|---|
| 2025.12.02 | ₩23,837 | ₩23,891 | ₩22,863 | ₩23,237 | -2.52% | 8.7만 |
|---|
| 2025.12.01 | ₩23,837 | ₩24,425 | ₩23,410 | ₩23,851 | +0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,504 | ₩24,024 | ₩23,437 | ₩23,824 | +1.36% | 2만 |
|---|
| 2025.11.26 | ₩23,891 | ₩24,678 | ₩23,477 | ₩23,584 | -1.28% | 5.5만 |
|---|
| 2025.11.25 | ₩24,772 | ₩24,918 | ₩23,237 | ₩23,891 | -3.56% | 9만 |
|---|
| 2025.11.24 | ₩24,171 | ₩24,999 | ₩24,024 | ₩24,758 | +2.43% | 6.3만 |
|---|
| 2025.11.21 | ₩24,078 | ₩24,825 | ₩23,811 | ₩24,078 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩25,132 | ₩25,586 | ₩24,224 | ₩24,251 | -3.51% | 7.6만 |
|---|
| 2025.11.19 | ₩24,785 | ₩25,012 | ₩24,104 | ₩24,905 | +0.48% | 12.6만 |
|---|
| 2025.11.18 | ₩25,065 | ₩25,359 | ₩24,745 | ₩25,025 | -0.16% | 6.8만 |
|---|
| 2025.11.17 | ₩26,680 | ₩27,214 | ₩25,332 | ₩25,332 | -5.05% | 14.9만 |
|---|
| 2025.11.14 | ₩25,359 | ₩27,308 | ₩25,359 | ₩27,281 | +7.58% | 17.7만 |
|---|
| 2025.11.13 | ₩26,080 | ₩26,093 | ₩25,546 | ₩25,799 | -1.07% | 4.7만 |
|---|
| 2025.11.12 | ₩26,080 | ₩26,226 | ₩25,492 | ₩26,013 | -0.26% | 8만 |
|---|
| 2025.11.11 | ₩26,226 | ₩26,680 | ₩26,053 | ₩26,080 | -0.56% | 6.5만 |
|---|
| 2025.11.10 | ₩26,093 | ₩26,387 | ₩25,359 | ₩26,347 | +0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩24,345 | ₩25,933 | ₩24,078 | ₩25,879 | +6.30% | 20.1만 |
|---|
| 2025.11.06 | ₩23,744 | ₩24,078 | ₩23,691 | ₩23,851 | +0.45% | 3.4만 |
|---|
| 2025.11.05 | ₩24,305 | ₩24,398 | ₩23,691 | ₩23,837 | -1.92% | 4.9만 |
|---|
| 2025.11.04 | ₩24,692 | ₩24,918 | ₩24,291 | ₩24,411 | -1.14% | 4.3만 |
|---|
| 2025.11.03 | ₩24,571 | ₩25,052 | ₩24,358 | ₩25,039 | +1.90% | 7.8만 |
|---|
| 2025.10.31 | ₩24,625 | ₩24,905 | ₩24,291 | ₩24,638 | +0.05% | 8.2만 |
|---|
| 2025.10.30 | ₩24,091 | ₩24,692 | ₩23,877 | ₩24,598 | +2.11% | 10.2만 |
|---|
| 2025.10.29 | ₩24,051 | ₩24,678 | ₩23,944 | ₩24,118 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩24,158 | ₩24,264 | ₩23,530 | ₩24,024 | -0.55% | 6.4만 |
|---|
| 2025.10.27 | ₩23,971 | ₩24,678 | ₩23,877 | ₩24,171 | +0.84% | 4.6만 |
|---|
| 2025.10.24 | ₩24,625 | ₩24,678 | ₩23,824 | ₩24,051 | -2.33% | 7.1만 |
|---|
| 2025.10.23 | ₩23,197 | ₩24,678 | ₩23,197 | ₩24,678 | +6.39% | 16.8만 |
|---|
| 2025.10.22 | ₩23,263 | ₩23,891 | ₩22,930 | ₩22,970 | -1.26% | 11.8만 |
|---|
| 2025.10.21 | ₩23,944 | ₩24,024 | ₩23,063 | ₩23,103 | -3.51% | 4.3만 |
|---|
| 2025.10.20 | ₩22,743 | ₩23,998 | ₩22,743 | ₩23,917 | +5.16% | 12만 |
|---|
| 2025.10.17 | ₩22,770 | ₩23,010 | ₩22,409 | ₩22,609 | -0.70% | 9.7만 |
|---|
| 2025.10.16 | ₩23,170 | ₩23,170 | ₩22,356 | ₩22,916 | -1.09% | 10.9만 |
|---|
| 2025.10.15 | ₩23,597 | ₩23,904 | ₩22,876 | ₩23,037 | -2.38% | 13.2만 |
|---|
| 2025.10.14 | ₩23,557 | ₩24,011 | ₩23,317 | ₩23,424 | -0.57% | 15.4만 |
|---|
| 2025.10.13 | ₩23,557 | ₩24,171 | ₩23,464 | ₩23,784 | +0.96% | 10.5만 |
|---|
| 2025.10.10 | ₩22,783 | ₩23,824 | ₩22,289 | ₩23,223 | +1.93% | 25.1만 |
|---|