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 | ₩46,643 | ₩47,473 | ₩45,960 | ₩46,670 | +0.06% | 41.2만 |
| 2026.10.08 | ₩45,331 | ₩47,219 | ₩45,331 | ₩46,656 | +2.92% | 13.7만 |
| 2026.10.07 | ₩44,461 | ₩45,318 | ₩44,180 | ₩44,983 | +1.17% | 39.4만 |
| 2026.10.06 | ₩43,109 | ₩45,358 | ₩43,109 | ₩44,916 | +4.19% | 87.1만 |
| 2026.10.05 | ₩42,131 | ₩44,729 | ₩41,502 | ₩43,296 | +2.76% | 89만 |
| 2026.10.02 | ₩41,234 | ₩42,506 | ₩41,181 | ₩42,265 | +2.50% | 8.7만 |
| 2026.10.01 | ₩41,623 | ₩42,761 | ₩41,127 | ₩41,917 | +0.71% | 10.8만 |
| 2026.09.30 | ₩43,189 | ₩43,684 | ₩42,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,145 |
| -2.42% |
| 5.7만 |
| 2026.09.29 | ₩42,908 | ₩43,979 | ₩42,908 | ₩43,135 | +0.53% | 9.9만 |
|---|
| 2026.09.28 | ₩44,889 | ₩45,130 | ₩43,698 | ₩43,872 | -2.27% | 6.8만 |
|---|
| 2026.09.25 | ₩44,581 | ₩45,385 | ₩44,180 | ₩44,889 | +0.69% | 6.6만 |
|---|
| 2026.09.24 | ₩44,220 | ₩45,358 | ₩43,644 | ₩45,170 | +2.15% | 3.1만 |
|---|
| 2026.09.23 | ₩44,327 | ₩44,622 | ₩43,644 | ₩44,340 | +0.03% | 4.4만 |
|---|
| 2026.09.22 | ₩44,046 | ₩44,849 | ₩42,841 | ₩44,220 | +0.40% | 10.5만 |
|---|
| 2026.09.21 | ₩46,857 | ₩47,045 | ₩44,474 | ₩44,528 | -4.97% | 11.9만 |
|---|
| 2026.09.18 | ₩46,630 | ₩47,794 | ₩46,523 | ₩47,259 | +1.35% | 24.9만 |
|---|
| 2026.09.17 | ₩46,188 | ₩46,857 | ₩45,572 | ₩46,670 | +1.04% | 6.3만 |
|---|
| 2026.09.16 | ₩47,540 | ₩47,567 | ₩46,322 | ₩46,656 | -1.86% | 17.7만 |
|---|
| 2026.09.15 | ₩47,339 | ₩49,535 | ₩47,192 | ₩48,343 | +2.12% | 16.8만 |
|---|
| 2026.09.14 | ₩47,794 | ₩47,794 | ₩47,420 | ₩47,634 | -0.34% | 6.1만 |
|---|
| 2026.09.11 | ₩47,326 | ₩47,808 | ₩46,857 | ₩47,460 | +0.28% | 9.4만 |
|---|
| 2026.09.10 | ₩47,527 | ₩47,928 | ₩46,871 | ₩47,594 | +0.14% | 14.7만 |
|---|
| 2026.09.09 | ₩46,857 | ₩47,460 | ₩46,723 | ₩47,219 | +0.77% | 7.7만 |
|---|
| 2026.09.08 | ₩46,322 | ₩47,219 | ₩45,853 | ₩46,603 | +0.61% | 9만 |
|---|
| 2026.09.04 | ₩45,746 | ₩45,920 | ₩44,983 | ₩45,760 | +0.03% | 7.2만 |
|---|
| 2026.09.03 | ₩45,853 | ₩46,308 | ₩45,478 | ₩46,054 | +0.44% | 5.9만 |
|---|
| 2026.09.02 | ₩45,532 | ₩46,027 | ₩44,863 | ₩45,907 | +0.82% | 12.3만 |
|---|
| 2026.09.01 | ₩46,054 | ₩46,549 | ₩45,358 | ₩45,585 | -1.02% | 8.1만 |
|---|
| 2026.08.31 | ₩45,519 | ₩46,268 | ₩44,996 | ₩45,211 | -0.68% | 9.5만 |
|---|
| 2026.08.28 | ₩45,117 | ₩46,014 | ₩45,063 | ₩45,278 | +0.36% | 6.6만 |
|---|
| 2026.08.27 | ₩45,077 | ₩46,496 | ₩44,675 | ₩45,090 | +0.03% | 8.1만 |
|---|
| 2026.08.26 | ₩46,228 | ₩46,228 | ₩43,845 | ₩45,184 | -2.26% | 12.9만 |
|---|
| 2026.08.25 | ₩46,161 | ₩47,246 | ₩45,974 | ₩46,335 | +0.38% | 7.5만 |
|---|
| 2026.08.24 | ₩46,282 | ₩47,527 | ₩45,840 | ₩46,523 | +0.52% | 9.4만 |
|---|
| 2026.08.21 | ₩45,626 | ₩46,857 | ₩45,626 | ₩45,880 | +0.56% | 8.4만 |
|---|
| 2026.08.20 | ₩45,760 | ₩47,527 | ₩44,916 | ₩45,612 | -0.32% | 11.4만 |
|---|
| 2026.08.19 | ₩44,769 | ₩45,746 | ₩44,314 | ₩45,331 | +1.26% | 15.3만 |
|---|
| 2026.08.18 | ₩45,492 | ₩45,532 | ₩43,952 | ₩44,407 | -2.38% | 6.1만 |
|---|
| 2026.08.17 | ₩43,765 | ₩45,237 | ₩43,122 | ₩44,073 | +0.70% | 13.4만 |
|---|
| 2026.08.14 | ₩45,371 | ₩46,523 | ₩43,229 | ₩43,765 | -3.54% | 14.1만 |
|---|
| 2026.08.13 | ₩44,608 | ₩45,251 | ₩43,925 | ₩44,849 | +0.54% | 10.1만 |
|---|
| 2026.08.12 | ₩44,073 | ₩45,652 | ₩44,073 | ₩44,729 | +1.49% | 8.3만 |
|---|
| 2026.08.11 | ₩43,122 | ₩44,983 | ₩42,841 | ₩43,791 | +1.55% | 8.7만 |
|---|
| 2026.08.10 | ₩42,761 | ₩44,474 | ₩42,694 | ₩43,577 | +1.91% | 11.9만 |
|---|
| 2026.08.07 | ₩42,239 | ₩43,510 | ₩41,529 | ₩42,854 | +1.46% | 10.1만 |
|---|
| 2026.08.06 | ₩46,215 | ₩46,228 | ₩41,261 | ₩42,131 | -8.84% | 38.4만 |
|---|
| 2026.08.05 | ₩43,310 | ₩47,420 | ₩40,605 | ₩46,228 | +6.74% | 34.6만 |
|---|
| 2026.08.04 | ₩40,190 | ₩44,983 | ₩40,056 | ₩43,390 | +7.96% | 41.7만 |
|---|
| 2026.08.03 | ₩39,025 | ₩40,927 | ₩38,811 | ₩40,605 | +4.05% | 20.2만 |
|---|
| 2026.07.31 | ₩39,896 | ₩41,101 | ₩39,079 | ₩39,641 | -0.64% | 17.9만 |
|---|
| 2026.07.30 | ₩39,601 | ₩41,101 | ₩39,574 | ₩39,855 | +0.64% | 25.2만 |
|---|
| 2026.07.29 | ₩39,213 | ₩41,489 | ₩38,302 | ₩39,012 | -0.51% | 20.7만 |
|---|
| 2026.07.28 | ₩36,924 | ₩38,249 | ₩36,776 | ₩37,486 | +1.52% | 6.9만 |
|---|
| 2026.07.27 | ₩38,503 | ₩38,811 | ₩36,589 | ₩36,977 | -3.96% | 9.6만 |
|---|
| 2026.07.24 | ₩39,253 | ₩39,842 | ₩38,490 | ₩39,133 | -0.31% | 5.8만 |
|---|
| 2026.07.23 | ₩39,521 | ₩40,030 | ₩38,758 | ₩39,159 | -0.91% | 7.1만 |
|---|
| 2026.07.22 | ₩39,347 | ₩40,030 | ₩39,119 | ₩39,427 | +0.20% | 5.6만 |
|---|
| 2026.07.21 | ₩38,423 | ₩39,601 | ₩37,928 | ₩38,490 | +0.17% | 9.1만 |
|---|
| 2026.07.20 | ₩37,673 | ₩38,691 | ₩37,526 | ₩38,396 | +1.92% | 5.6만 |
|---|
| 2026.07.17 | ₩37,406 | ₩38,396 | ₩36,750 | ₩38,021 | +1.65% | 8.6만 |
|---|
| 2026.07.16 | ₩36,883 | ₩37,392 | ₩36,723 | ₩37,044 | +0.44% | 3.7만 |
|---|
| 2026.07.15 | ₩37,486 | ₩37,593 | ₩36,281 | ₩36,723 | -2.04% | 6.1만 |
|---|
| 2026.07.14 | ₩37,593 | ₩38,691 | ₩36,790 | ₩37,365 | -0.61% | 9.1만 |
|---|
| 2026.07.13 | ₩35,933 | ₩38,088 | ₩35,933 | ₩37,566 | +4.55% | 11.2만 |
|---|
| 2026.07.10 | ₩35,210 | ₩35,478 | ₩34,326 | ₩35,076 | -0.38% | 4.7만 |
|---|
| 2026.07.09 | ₩36,308 | ₩36,308 | ₩34,969 | ₩35,223 | -2.99% | 9.7만 |
|---|
| 2026.07.08 | ₩35,357 | ₩36,843 | ₩35,357 | ₩36,294 | +2.65% | 16.2만 |
|---|
| 2026.07.07 | ₩33,737 | ₩35,063 | ₩33,697 | ₩34,822 | +3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩33,148 | ₩34,072 | ₩32,880 | ₩33,496 | +1.05% | 10.6만 |
|---|
| 2026.07.02 | ₩33,295 | ₩34,152 | ₩33,095 | ₩33,202 | -0.28% | 7.8만 |
|---|
| 2026.07.01 | ₩33,135 | ₩33,871 | ₩32,639 | ₩33,295 | +0.48% | 8.3만 |
|---|
| 2026.06.30 | ₩33,550 | ₩34,152 | ₩33,336 | ₩33,523 | -0.08% | 5.7만 |
|---|
| 2026.06.29 | ₩32,573 | ₩33,724 | ₩32,573 | ₩33,416 | +2.59% | 6.8만 |
|---|
| 2026.06.26 | ₩33,202 | ₩33,710 | ₩32,224 | ₩32,586 | -1.85% | 8.3만 |
|---|
| 2026.06.25 | ₩32,854 | ₩34,018 | ₩32,559 | ₩33,483 | +1.92% | 9.2만 |
|---|
| 2026.06.24 | ₩33,898 | ₩34,393 | ₩32,599 | ₩33,215 | -2.01% | 11.9만 |
|---|
| 2026.06.23 | ₩33,804 | ₩34,433 | ₩33,229 | ₩34,219 | +1.23% | 7.6만 |
|---|
| 2026.06.22 | ₩33,710 | ₩34,166 | ₩32,921 | ₩33,818 | +0.32% | 17.7만 |
|---|
| 2026.06.18 | ₩33,751 | ₩34,273 | ₩32,706 | ₩33,429 | -0.95% | 20.5만 |
|---|
| 2026.06.17 | ₩35,143 | ₩35,424 | ₩33,938 | ₩34,005 | -3.24% | 12.6만 |
|---|
| 2026.06.16 | ₩35,772 | ₩36,147 | ₩34,353 | ₩35,438 | -0.94% | 18.5만 |
|---|
| 2026.06.15 | ₩36,990 | ₩37,352 | ₩35,504 | ₩36,642 | -0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩37,941 | ₩39,695 | ₩37,660 | ₩38,088 | +0.39% | 9.7만 |
|---|
| 2026.06.11 | ₩38,958 | ₩39,641 | ₩38,477 | ₩38,530 | -1.10% | 10.3만 |
|---|
| 2026.06.10 | ₩36,883 | ₩39,414 | ₩36,883 | ₩38,570 | +4.57% | 11.5만 |
|---|
| 2026.06.09 | ₩38,624 | ₩38,945 | ₩36,843 | ₩36,883 | -4.51% | 12.3만 |
|---|
| 2026.06.08 | ₩38,423 | ₩39,655 | ₩38,075 | ₩38,704 | +0.73% | 9.5만 |
|---|
| 2026.06.05 | ₩38,918 | ₩39,896 | ₩37,486 | ₩38,115 | -2.06% | 14.4만 |
|---|
| 2026.06.04 | ₩38,329 | ₩39,387 | ₩37,794 | ₩39,012 | +1.78% | 5.8만 |
|---|
| 2026.06.03 | ₩39,173 | ₩40,003 | ₩38,530 | ₩38,704 | -1.20% | 10.7만 |
|---|
| 2026.06.02 | ₩38,945 | ₩39,655 | ₩38,155 | ₩38,784 | -0.41% | 11.8만 |
|---|
| 2026.06.01 | ₩37,754 | ₩40,619 | ₩37,754 | ₩38,718 | +2.55% | 12.4만 |
|---|
| 2026.05.29 | ₩39,307 | ₩39,976 | ₩37,446 | ₩37,472 | -4.67% | 12.3만 |
|---|
| 2026.05.28 | ₩37,580 | ₩40,110 | ₩37,580 | ₩39,681 | +5.59% | 15.7만 |
|---|
| 2026.05.27 | ₩39,440 | ₩40,083 | ₩37,044 | ₩37,258 | -5.53% | 23.6만 |
|---|
| 2026.05.26 | ₩41,288 | ₩41,315 | ₩39,280 | ₩40,123 | -2.82% | 22.4만 |
|---|
| 2026.05.22 | ₩40,498 | ₩42,774 | ₩38,825 | ₩41,516 | +2.51% | 25.9만 |
|---|
| 2026.05.21 | ₩41,355 | ₩43,176 | ₩39,655 | ₩40,137 | -2.95% | 28.5만 |
|---|
| 2026.05.20 | ₩41,422 | ₩41,703 | ₩39,735 | ₩41,167 | -0.61% | 20.9만 |
|---|
| 2026.05.19 | ₩40,163 | ₩42,640 | ₩39,748 | ₩41,234 | +2.67% | 29.9만 |
|---|
| 2026.05.18 | ₩39,226 | ₩39,748 | ₩36,816 | ₩39,748 | +1.33% | 26만 |
|---|
| 2026.05.15 | ₩36,549 | ₩38,838 | ₩35,906 | ₩38,838 | +6.26% | 28.2만 |
|---|
| 2026.05.14 | ₩38,423 | ₩39,347 | ₩36,281 | ₩36,575 | -4.81% | 29.6만 |
|---|
| 2026.05.13 | ₩37,928 | ₩39,360 | ₩36,321 | ₩38,637 | +1.87% | 27만 |
|---|
| 2026.05.12 | ₩33,898 | ₩38,289 | ₩33,470 | ₩37,566 | +10.82% | 57.7만 |
|---|
| 2026.05.11 | ₩30,926 | ₩34,286 | ₩30,926 | ₩33,791 | +9.26% | 26.1만 |
|---|
| 2026.05.08 | ₩30,698 | ₩31,582 | ₩29,788 | ₩30,926 | +0.74% | 33.4만 |
|---|
| 2026.05.07 | ₩29,721 | ₩31,046 | ₩29,453 | ₩30,819 | +3.69% | 20.1만 |
|---|
| 2026.05.06 | ₩30,297 | ₩30,765 | ₩29,721 | ₩30,015 | -0.93% | 11만 |
|---|
| 2026.05.05 | ₩30,993 | ₩31,783 | ₩30,471 | ₩31,127 | +0.43% | 22만 |
|---|
| 2026.05.04 | ₩30,056 | ₩31,435 | ₩29,895 | ₩31,247 | +3.96% | 23.9만 |
|---|
| 2026.05.01 | ₩29,734 | ₩30,109 | ₩29,306 | ₩30,056 | +1.08% | 13.1만 |
|---|
| 2026.04.30 | ₩29,400 | ₩30,123 | ₩29,400 | ₩30,056 | +2.23% | 14.3만 |
|---|
| 2026.04.29 | ₩30,176 | ₩30,404 | ₩29,453 | ₩29,908 | -0.89% | 41만 |
|---|
| 2026.04.28 | ₩30,136 | ₩30,591 | ₩29,734 | ₩29,935 | -0.67% | 8.8만 |
|---|
| 2026.04.27 | ₩29,841 | ₩30,163 | ₩29,587 | ₩29,841 | 0.00% | 4.5만 |
|---|
| 2026.04.24 | ₩29,694 | ₩29,895 | ₩29,520 | ₩29,774 | +0.27% | 5.9만 |
|---|
| 2026.04.23 | ₩30,069 | ₩30,096 | ₩29,306 | ₩29,627 | -1.47% | 6.2만 |
|---|
| 2026.04.22 | ₩29,319 | ₩30,189 | ₩29,319 | ₩29,908 | +2.01% | 17만 |
|---|
| 2026.04.21 | ₩29,453 | ₩29,774 | ₩29,132 | ₩29,279 | -0.59% | 8.7만 |
|---|
| 2026.04.20 | ₩28,985 | ₩29,547 | ₩28,797 | ₩29,426 | +1.52% | 6.8만 |
|---|
| 2026.04.17 | ₩28,744 | ₩28,985 | ₩28,114 | ₩28,663 | -0.28% | 11.1만 |
|---|
| 2026.04.16 | ₩28,958 | ₩29,895 | ₩28,891 | ₩29,788 | +2.87% | 14.1만 |
|---|
| 2026.04.15 | ₩28,837 | ₩29,172 | ₩28,275 | ₩28,971 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩29,319 | ₩29,333 | ₩28,262 | ₩28,944 | -1.28% | 21.8만 |
|---|
| 2026.04.13 | ₩28,422 | ₩29,989 | ₩28,288 | ₩29,413 | +3.49% | 17.9만 |
|---|
| 2026.04.10 | ₩28,155 | ₩28,422 | ₩27,847 | ₩28,128 | -0.10% | 11.5만 |
|---|
| 2026.04.09 | ₩29,105 | ₩29,507 | ₩28,221 | ₩28,489 | -2.12% | 19만 |
|---|
| 2026.04.08 | ₩29,052 | ₩29,333 | ₩28,034 | ₩28,944 | -0.37% | 19.2만 |
|---|
| 2026.04.07 | ₩29,975 | ₩30,189 | ₩29,641 | ₩30,069 | +0.31% | 14.4만 |
|---|
| 2026.04.06 | ₩28,770 | ₩29,855 | ₩28,529 | ₩29,721 | +3.30% | 13.8만 |
|---|
| 2026.04.02 | ₩27,847 | ₩29,118 | ₩27,833 | ₩28,677 | +2.98% | 15.5만 |
|---|
| 2026.04.01 | ₩27,806 | ₩28,757 | ₩26,816 | ₩27,418 | -1.40% | 25만 |
|---|
| 2026.03.31 | ₩29,159 | ₩30,056 | ₩28,797 | ₩28,811 | -1.19% | 16.8만 |
|---|
| 2026.03.30 | ₩30,069 | ₩30,404 | ₩28,891 | ₩29,172 | -2.98% | 19.6만 |
|---|
| 2026.03.27 | ₩29,520 | ₩30,310 | ₩29,333 | ₩29,748 | +0.77% | 13.8만 |
|---|
| 2026.03.26 | ₩29,734 | ₩30,002 | ₩28,891 | ₩29,440 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩30,203 | ₩30,323 | ₩29,132 | ₩29,480 | -2.39% | 12.9만 |
|---|
| 2026.03.24 | ₩28,315 | ₩30,310 | ₩28,315 | ₩30,176 | +6.57% | 37.1만 |
|---|
| 2026.03.23 | ₩27,298 | ₩28,503 | ₩26,976 | ₩28,128 | +3.04% | 29.1만 |
|---|
| 2026.03.20 | ₩28,181 | ₩28,663 | ₩27,084 | ₩27,686 | -1.76% | 9.1만 |
|---|
| 2026.03.19 | ₩27,847 | ₩28,784 | ₩27,499 | ₩27,954 | +0.38% | 13만 |
|---|
| 2026.03.18 | ₩27,472 | ₩28,409 | ₩27,472 | ₩27,887 | +1.51% | 12만 |
|---|
| 2026.03.17 | ₩27,753 | ₩28,101 | ₩27,298 | ₩27,539 | -0.77% | 7.1만 |
|---|
| 2026.03.16 | ₩26,896 | ₩28,128 | ₩26,896 | ₩27,806 | +3.38% | 9.5만 |
|---|
| 2026.03.13 | ₩27,565 | ₩27,632 | ₩26,508 | ₩27,177 | -1.41% | 5만 |
|---|
| 2026.03.12 | ₩27,806 | ₩28,677 | ₩27,512 | ₩27,646 | -0.58% | 11.4만 |
|---|
| 2026.03.11 | ₩26,588 | ₩27,847 | ₩26,240 | ₩27,806 | +4.58% | 23.5만 |
|---|
| 2026.03.10 | ₩27,445 | ₩27,445 | ₩26,253 | ₩26,642 | -2.93% | 12.3만 |
|---|
| 2026.03.09 | ₩27,659 | ₩27,981 | ₩26,883 | ₩27,378 | -1.02% | 9.1만 |
|---|
| 2026.03.06 | ₩27,699 | ₩28,074 | ₩27,231 | ₩27,418 | -1.01% | 6.4만 |
|---|
| 2026.03.05 | ₩27,873 | ₩27,967 | ₩27,298 | ₩27,659 | -0.77% | 5.3만 |
|---|
| 2026.03.04 | ₩26,856 | ₩28,088 | ₩26,441 | ₩27,860 | +3.74% | 9.5만 |
|---|
| 2026.03.03 | ₩27,217 | ₩27,726 | ₩26,628 | ₩26,843 | -1.38% | 7.5만 |
|---|
| 2026.03.02 | ₩27,137 | ₩27,646 | ₩26,575 | ₩27,231 | +0.35% | 14.5만 |
|---|
| 2026.02.27 | ₩26,320 | ₩26,762 | ₩26,106 | ₩26,494 | +0.66% | 3.9만 |
|---|
| 2026.02.26 | ₩27,030 | ₩27,097 | ₩26,280 | ₩26,361 | -2.48% | 6.5만 |
|---|
| 2026.02.25 | ₩26,401 | ₩27,445 | ₩26,307 | ₩26,856 | +1.72% | 17.8만 |
|---|
| 2026.02.24 | ₩26,066 | ₩26,588 | ₩25,437 | ₩26,227 | +0.62% | 7.6만 |
|---|
| 2026.02.23 | ₩25,932 | ₩26,990 | ₩25,932 | ₩26,481 | +2.12% | 18.7만 |
|---|
| 2026.02.20 | ₩26,307 | ₩26,307 | ₩25,464 | ₩25,865 | -1.68% | 6.6만 |
|---|
| 2026.02.19 | ₩25,303 | ₩26,307 | ₩24,982 | ₩26,187 | +3.49% | 9.2만 |
|---|
| 2026.02.18 | ₩25,142 | ₩25,437 | ₩25,075 | ₩25,196 | +0.21% | 2.5만 |
|---|
| 2026.02.17 | ₩25,209 | ₩25,290 | ₩24,352 | ₩24,901 | -1.22% | 6.8만 |
|---|
| 2026.02.13 | ₩24,941 | ₩25,437 | ₩24,888 | ₩25,249 | +1.23% | 4.6만 |
|---|
| 2026.02.12 | ₩25,825 | ₩25,825 | ₩24,660 | ₩24,821 | -3.89% | 5.8만 |
|---|
| 2026.02.11 | ₩24,781 | ₩25,825 | ₩24,741 | ₩25,651 | +3.51% | 9.8만 |
|---|
| 2026.02.10 | ₩25,129 | ₩25,343 | ₩24,419 | ₩24,700 | -1.70% | 7.9만 |
|---|
| 2026.02.09 | ₩24,700 | ₩25,437 | ₩24,700 | ₩25,236 | +2.17% | 4.7만 |
|---|
| 2026.02.06 | ₩24,433 | ₩24,875 | ₩24,433 | ₩24,660 | +0.93% | 3.7만 |
|---|
| 2026.02.05 | ₩24,821 | ₩25,089 | ₩24,299 | ₩24,379 | -1.78% | 3.4만 |
|---|
| 2026.02.04 | ₩24,366 | ₩25,142 | ₩24,299 | ₩25,062 | +2.86% | 4만 |
|---|
| 2026.02.03 | ₩24,285 | ₩24,674 | ₩24,085 | ₩24,272 | -0.06% | 4.2만 |
|---|
| 2026.02.02 | ₩24,165 | ₩24,754 | ₩23,629 | ₩24,285 | +0.50% | 13.6만 |
|---|
| 2026.01.30 | ₩24,767 | ₩24,767 | ₩23,616 | ₩24,433 | -1.35% | 7.9만 |
|---|
| 2026.01.29 | ₩25,597 | ₩25,678 | ₩24,714 | ₩24,821 | -3.03% | 12.2만 |
|---|
| 2026.01.28 | ₩25,370 | ₩25,464 | ₩24,834 | ₩25,316 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩25,651 | ₩25,758 | ₩25,169 | ₩25,196 | -1.77% | 6.1만 |
|---|
| 2026.01.26 | ₩25,276 | ₩25,731 | ₩25,129 | ₩25,557 | +1.11% | 12만 |
|---|
| 2026.01.23 | ₩25,383 | ₩25,450 | ₩25,089 | ₩25,116 | -1.05% | 4.2만 |
|---|
| 2026.01.22 | ₩25,450 | ₩25,597 | ₩24,767 | ₩25,129 | -1.26% | 4.6만 |
|---|
| 2026.01.21 | ₩25,356 | ₩25,892 | ₩25,075 | ₩25,356 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩24,968 | ₩25,798 | ₩24,901 | ₩25,116 | +0.59% | 7.9만 |
|---|
| 2026.01.16 | ₩24,419 | ₩25,102 | ₩24,366 | ₩24,928 | +2.08% | 4만 |
|---|
| 2026.01.15 | ₩24,848 | ₩25,356 | ₩24,433 | ₩24,634 | -0.86% | 4.5만 |
|---|
| 2026.01.14 | ₩24,433 | ₩25,102 | ₩24,272 | ₩24,915 | +1.97% | 9.4만 |
|---|
| 2026.01.13 | ₩23,951 | ₩24,433 | ₩23,830 | ₩24,272 | +1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩23,536 | ₩24,111 | ₩23,482 | ₩23,844 | +1.31% | 4.3만 |
|---|
| 2026.01.09 | ₩23,683 | ₩23,696 | ₩23,121 | ₩23,576 | -0.45% | 4.8만 |
|---|
| 2026.01.08 | ₩23,107 | ₩23,844 | ₩22,947 | ₩23,482 | +1.62% | 2.9만 |
|---|
| 2026.01.07 | ₩23,763 | ₩23,951 | ₩23,201 | ₩23,201 | -2.37% | 6.7만 |
|---|
| 2026.01.06 | ₩23,348 | ₩23,937 | ₩22,866 | ₩23,911 | +2.41% | 4.5만 |
|---|
| 2026.01.05 | ₩23,656 | ₩23,763 | ₩22,840 | ₩23,281 | -1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩22,692 | ₩23,870 | ₩22,692 | ₩23,549 | +3.78% | 7.2만 |
|---|
| 2025.12.31 | ₩22,692 | ₩23,107 | ₩22,692 | ₩22,732 | +0.18% | 5.7만 |
|---|
| 2025.12.30 | ₩23,081 | ₩23,201 | ₩22,759 | ₩22,759 | -1.39% | 4.5만 |
|---|
| 2025.12.29 | ₩22,545 | ₩23,201 | ₩22,545 | ₩22,960 | +1.84% | 4.7만 |
|---|
| 2025.12.26 | ₩22,920 | ₩23,121 | ₩22,465 | ₩22,719 | -0.88% | 4만 |
|---|
| 2025.12.24 | ₩22,960 | ₩23,482 | ₩22,840 | ₩22,973 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩23,214 | ₩23,830 | ₩22,947 | ₩22,973 | -1.04% | 4.1만 |
|---|
| 2025.12.22 | ₩22,398 | ₩23,563 | ₩22,277 | ₩23,161 | +3.41% | 7.8만 |
|---|
| 2025.12.19 | ₩22,826 | ₩23,014 | ₩22,277 | ₩22,398 | -1.88% | 7.9만 |
|---|
| 2025.12.18 | ₩22,813 | ₩22,987 | ₩22,264 | ₩22,585 | -1.00% | 4.7만 |
|---|
| 2025.12.17 | ₩22,277 | ₩23,014 | ₩22,251 | ₩22,813 | +2.40% | 4.2만 |
|---|
| 2025.12.16 | ₩22,799 | ₩22,947 | ₩21,755 | ₩22,130 | -2.94% | 10.6만 |
|---|
| 2025.12.15 | ₩23,429 | ₩23,522 | ₩22,652 | ₩23,081 | -1.49% | 10만 |
|---|
| 2025.12.12 | ₩23,723 | ₩24,125 | ₩23,188 | ₩23,388 | -1.41% | 8.6만 |
|---|
| 2025.12.11 | ₩23,978 | ₩24,285 | ₩23,616 | ₩23,643 | -1.40% | 3.9만 |
|---|
| 2025.12.10 | ₩24,593 | ₩25,075 | ₩23,964 | ₩24,152 | -1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩24,593 | ₩24,794 | ₩24,178 | ₩24,526 | -0.27% | 3.8만 |
|---|
| 2025.12.08 | ₩24,808 | ₩25,705 | ₩24,245 | ₩24,526 | -1.13% | 8.4만 |
|---|
| 2025.12.05 | ₩24,941 | ₩25,932 | ₩24,714 | ₩24,995 | +0.21% | 14만 |
|---|
| 2025.12.04 | ₩24,326 | ₩24,888 | ₩24,326 | ₩24,727 | +1.65% | 3.7만 |
|---|
| 2025.12.03 | ₩23,469 | ₩24,767 | ₩23,335 | ₩24,299 | +3.54% | 13.7만 |
|---|
| 2025.12.02 | ₩23,911 | ₩23,964 | ₩22,933 | ₩23,308 | -2.52% | 8.7만 |
|---|
| 2025.12.01 | ₩23,911 | ₩24,500 | ₩23,482 | ₩23,924 | +0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,576 | ₩24,098 | ₩23,509 | ₩23,897 | +1.36% | 2만 |
|---|
| 2025.11.26 | ₩23,964 | ₩24,754 | ₩23,549 | ₩23,656 | -1.28% | 5.5만 |
|---|
| 2025.11.25 | ₩24,848 | ₩24,995 | ₩23,308 | ₩23,964 | -3.56% | 9만 |
|---|
| 2025.11.24 | ₩24,245 | ₩25,075 | ₩24,098 | ₩24,834 | +2.43% | 6.3만 |
|---|
| 2025.11.21 | ₩24,152 | ₩24,901 | ₩23,884 | ₩24,152 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩25,209 | ₩25,664 | ₩24,299 | ₩24,326 | -3.51% | 7.6만 |
|---|
| 2025.11.19 | ₩24,861 | ₩25,089 | ₩24,178 | ₩24,982 | +0.48% | 12.6만 |
|---|
| 2025.11.18 | ₩25,142 | ₩25,437 | ₩24,821 | ₩25,102 | -0.16% | 6.8만 |
|---|
| 2025.11.17 | ₩26,762 | ₩27,298 | ₩25,410 | ₩25,410 | -5.05% | 14.9만 |
|---|
| 2025.11.14 | ₩25,437 | ₩27,391 | ₩25,437 | ₩27,365 | +7.58% | 17.7만 |
|---|
| 2025.11.13 | ₩26,160 | ₩26,173 | ₩25,624 | ₩25,879 | -1.07% | 4.7만 |
|---|
| 2025.11.12 | ₩26,160 | ₩26,307 | ₩25,571 | ₩26,093 | -0.26% | 8만 |
|---|
| 2025.11.11 | ₩26,307 | ₩26,762 | ₩26,133 | ₩26,160 | -0.56% | 6.5만 |
|---|
| 2025.11.10 | ₩26,173 | ₩26,468 | ₩25,437 | ₩26,428 | +0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩24,419 | ₩26,012 | ₩24,152 | ₩25,959 | +6.30% | 20.1만 |
|---|
| 2025.11.06 | ₩23,817 | ₩24,152 | ₩23,763 | ₩23,924 | +0.45% | 3.4만 |
|---|
| 2025.11.05 | ₩24,379 | ₩24,473 | ₩23,763 | ₩23,911 | -1.92% | 4.9만 |
|---|
| 2025.11.04 | ₩24,767 | ₩24,995 | ₩24,366 | ₩24,486 | -1.14% | 4.3만 |
|---|
| 2025.11.03 | ₩24,647 | ₩25,129 | ₩24,433 | ₩25,116 | +1.90% | 7.8만 |
|---|
| 2025.10.31 | ₩24,700 | ₩24,982 | ₩24,366 | ₩24,714 | +0.05% | 8.2만 |
|---|
| 2025.10.30 | ₩24,165 | ₩24,767 | ₩23,951 | ₩24,674 | +2.11% | 10.2만 |
|---|
| 2025.10.29 | ₩24,125 | ₩24,754 | ₩24,018 | ₩24,192 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩24,232 | ₩24,339 | ₩23,603 | ₩24,098 | -0.55% | 6.4만 |
|---|
| 2025.10.27 | ₩24,044 | ₩24,754 | ₩23,951 | ₩24,245 | +0.84% | 4.6만 |
|---|
| 2025.10.24 | ₩24,700 | ₩24,754 | ₩23,897 | ₩24,125 | -2.33% | 7.1만 |
|---|
| 2025.10.23 | ₩23,268 | ₩24,754 | ₩23,268 | ₩24,754 | +6.39% | 16.8만 |
|---|
| 2025.10.22 | ₩23,335 | ₩23,964 | ₩23,000 | ₩23,040 | -1.26% | 11.8만 |
|---|
| 2025.10.21 | ₩24,018 | ₩24,098 | ₩23,134 | ₩23,174 | -3.51% | 4.3만 |
|---|
| 2025.10.20 | ₩22,813 | ₩24,071 | ₩22,813 | ₩23,991 | +5.16% | 12만 |
|---|
| 2025.10.17 | ₩22,840 | ₩23,081 | ₩22,478 | ₩22,679 | -0.70% | 9.7만 |
|---|
| 2025.10.16 | ₩23,241 | ₩23,241 | ₩22,425 | ₩22,987 | -1.09% | 10.9만 |
|---|
| 2025.10.15 | ₩23,670 | ₩23,978 | ₩22,947 | ₩23,107 | -2.38% | 13.2만 |
|---|
| 2025.10.14 | ₩23,629 | ₩24,085 | ₩23,388 | ₩23,496 | -0.57% | 15.4만 |
|---|
| 2025.10.13 | ₩23,629 | ₩24,245 | ₩23,536 | ₩23,857 | +0.96% | 10.5만 |
|---|
| 2025.10.10 | ₩22,853 | ₩23,897 | ₩22,358 | ₩23,295 | +1.93% | 25.1만 |
|---|