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 | ₩46,518 | ₩47,346 | ₩45,837 | ₩46,545 | +0.06% | 41.2만 |
| 2026.10.08 | ₩45,210 | ₩47,092 | ₩45,210 | ₩46,531 | +2.92% | 13.7만 |
| 2026.10.07 | ₩44,342 | ₩45,196 | ₩44,061 | ₩44,862 | +1.17% | 39.4만 |
| 2026.10.06 | ₩42,993 | ₩45,236 | ₩42,993 | ₩44,796 | +4.19% | 87.1만 |
| 2026.10.05 | ₩42,018 | ₩44,609 | ₩41,391 | ₩43,180 | +2.76% | 89만 |
| 2026.10.02 | ₩41,124 | ₩42,392 | ₩41,070 | ₩42,152 | +2.50% | 8.7만 |
| 2026.10.01 | ₩41,511 | ₩42,646 | ₩41,017 | ₩41,805 | +0.71% | 10.8만 |
| 2026.09.30 | ₩43,073 | ₩43,567 | ₩41,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,032 |
| -2.42% |
| 5.7만 |
| 2026.09.29 | ₩42,793 | ₩43,861 | ₩42,793 | ₩43,020 | +0.53% | 9.9만 |
|---|
| 2026.09.28 | ₩44,769 | ₩45,009 | ₩43,581 | ₩43,754 | -2.27% | 6.8만 |
|---|
| 2026.09.25 | ₩44,462 | ₩45,263 | ₩44,061 | ₩44,769 | +0.69% | 6.6만 |
|---|
| 2026.09.24 | ₩44,101 | ₩45,236 | ₩43,527 | ₩45,049 | +2.15% | 3.1만 |
|---|
| 2026.09.23 | ₩44,208 | ₩44,502 | ₩43,527 | ₩44,221 | +0.03% | 4.4만 |
|---|
| 2026.09.22 | ₩43,928 | ₩44,729 | ₩42,726 | ₩44,101 | +0.40% | 10.5만 |
|---|
| 2026.09.21 | ₩46,732 | ₩46,919 | ₩44,355 | ₩44,408 | -4.97% | 11.9만 |
|---|
| 2026.09.18 | ₩46,505 | ₩47,666 | ₩46,398 | ₩47,132 | +1.35% | 24.9만 |
|---|
| 2026.09.17 | ₩46,064 | ₩46,732 | ₩45,450 | ₩46,545 | +1.04% | 6.3만 |
|---|
| 2026.09.16 | ₩47,413 | ₩47,439 | ₩46,198 | ₩46,531 | -1.86% | 17.7만 |
|---|
| 2026.09.15 | ₩47,212 | ₩49,402 | ₩47,065 | ₩48,214 | +2.12% | 16.8만 |
|---|
| 2026.09.14 | ₩47,666 | ₩47,666 | ₩47,292 | ₩47,506 | -0.34% | 6.1만 |
|---|
| 2026.09.11 | ₩47,199 | ₩47,680 | ₩46,732 | ₩47,332 | +0.28% | 9.4만 |
|---|
| 2026.09.10 | ₩47,399 | ₩47,800 | ₩46,745 | ₩47,466 | +0.14% | 14.7만 |
|---|
| 2026.09.09 | ₩46,732 | ₩47,332 | ₩46,598 | ₩47,092 | +0.77% | 7.7만 |
|---|
| 2026.09.08 | ₩46,198 | ₩47,092 | ₩45,730 | ₩46,478 | +0.61% | 9만 |
|---|
| 2026.09.04 | ₩45,623 | ₩45,797 | ₩44,862 | ₩45,637 | +0.03% | 7.2만 |
|---|
| 2026.09.03 | ₩45,730 | ₩46,184 | ₩45,356 | ₩45,931 | +0.44% | 5.9만 |
|---|
| 2026.09.02 | ₩45,410 | ₩45,904 | ₩44,742 | ₩45,784 | +0.82% | 12.3만 |
|---|
| 2026.09.01 | ₩45,931 | ₩46,425 | ₩45,236 | ₩45,463 | -1.02% | 8.1만 |
|---|
| 2026.08.31 | ₩45,396 | ₩46,144 | ₩44,876 | ₩45,089 | -0.68% | 9.5만 |
|---|
| 2026.08.28 | ₩44,996 | ₩45,890 | ₩44,942 | ₩45,156 | +0.36% | 6.6만 |
|---|
| 2026.08.27 | ₩44,956 | ₩46,371 | ₩44,555 | ₩44,969 | +0.03% | 8.1만 |
|---|
| 2026.08.26 | ₩46,104 | ₩46,104 | ₩43,727 | ₩45,063 | -2.26% | 12.9만 |
|---|
| 2026.08.25 | ₩46,037 | ₩47,119 | ₩45,850 | ₩46,211 | +0.38% | 7.5만 |
|---|
| 2026.08.24 | ₩46,158 | ₩47,399 | ₩45,717 | ₩46,398 | +0.52% | 9.4만 |
|---|
| 2026.08.21 | ₩45,503 | ₩46,732 | ₩45,503 | ₩45,757 | +0.56% | 8.4만 |
|---|
| 2026.08.20 | ₩45,637 | ₩47,399 | ₩44,796 | ₩45,490 | -0.32% | 11.4만 |
|---|
| 2026.08.19 | ₩44,649 | ₩45,623 | ₩44,195 | ₩45,210 | +1.26% | 15.3만 |
|---|
| 2026.08.18 | ₩45,370 | ₩45,410 | ₩43,834 | ₩44,288 | -2.38% | 6.1만 |
|---|
| 2026.08.17 | ₩43,647 | ₩45,116 | ₩43,006 | ₩43,954 | +0.70% | 13.4만 |
|---|
| 2026.08.14 | ₩45,250 | ₩46,398 | ₩43,113 | ₩43,647 | -3.54% | 14.1만 |
|---|
| 2026.08.13 | ₩44,489 | ₩45,129 | ₩43,808 | ₩44,729 | +0.54% | 10.1만 |
|---|
| 2026.08.12 | ₩43,954 | ₩45,530 | ₩43,954 | ₩44,609 | +1.49% | 8.3만 |
|---|
| 2026.08.11 | ₩43,006 | ₩44,862 | ₩42,726 | ₩43,674 | +1.55% | 8.7만 |
|---|
| 2026.08.10 | ₩42,646 | ₩44,355 | ₩42,579 | ₩43,460 | +1.91% | 11.9만 |
|---|
| 2026.08.07 | ₩42,125 | ₩43,394 | ₩41,418 | ₩42,739 | +1.46% | 10.1만 |
|---|
| 2026.08.06 | ₩46,091 | ₩46,104 | ₩41,151 | ₩42,018 | -8.84% | 38.4만 |
|---|
| 2026.08.05 | ₩43,193 | ₩47,292 | ₩40,496 | ₩46,104 | +6.74% | 34.6만 |
|---|
| 2026.08.04 | ₩40,082 | ₩44,862 | ₩39,949 | ₩43,274 | +7.96% | 41.7만 |
|---|
| 2026.08.03 | ₩38,921 | ₩40,817 | ₩38,707 | ₩40,496 | +4.05% | 20.2만 |
|---|
| 2026.07.31 | ₩39,789 | ₩40,990 | ₩38,974 | ₩39,535 | -0.64% | 17.9만 |
|---|
| 2026.07.30 | ₩39,495 | ₩40,990 | ₩39,468 | ₩39,749 | +0.64% | 25.2만 |
|---|
| 2026.07.29 | ₩39,108 | ₩41,378 | ₩38,200 | ₩38,907 | -0.51% | 20.7만 |
|---|
| 2026.07.28 | ₩36,825 | ₩38,146 | ₩36,678 | ₩37,385 | +1.52% | 6.9만 |
|---|
| 2026.07.27 | ₩38,400 | ₩38,707 | ₩36,491 | ₩36,878 | -3.96% | 9.6만 |
|---|
| 2026.07.24 | ₩39,148 | ₩39,735 | ₩38,387 | ₩39,028 | -0.31% | 5.8만 |
|---|
| 2026.07.23 | ₩39,415 | ₩39,922 | ₩38,654 | ₩39,054 | -0.91% | 7.1만 |
|---|
| 2026.07.22 | ₩39,241 | ₩39,922 | ₩39,014 | ₩39,321 | +0.20% | 5.6만 |
|---|
| 2026.07.21 | ₩38,320 | ₩39,495 | ₩37,826 | ₩38,387 | +0.17% | 9.1만 |
|---|
| 2026.07.20 | ₩37,572 | ₩38,587 | ₩37,425 | ₩38,293 | +1.92% | 5.6만 |
|---|
| 2026.07.17 | ₩37,305 | ₩38,293 | ₩36,651 | ₩37,919 | +1.65% | 8.6만 |
|---|
| 2026.07.16 | ₩36,784 | ₩37,292 | ₩36,624 | ₩36,945 | +0.44% | 3.7만 |
|---|
| 2026.07.15 | ₩37,385 | ₩37,492 | ₩36,184 | ₩36,624 | -2.04% | 6.1만 |
|---|
| 2026.07.14 | ₩37,492 | ₩38,587 | ₩36,691 | ₩37,265 | -0.61% | 9.1만 |
|---|
| 2026.07.13 | ₩35,836 | ₩37,986 | ₩35,836 | ₩37,465 | +4.55% | 11.2만 |
|---|
| 2026.07.10 | ₩35,115 | ₩35,383 | ₩34,234 | ₩34,982 | -0.38% | 4.7만 |
|---|
| 2026.07.09 | ₩36,210 | ₩36,210 | ₩34,875 | ₩35,129 | -2.99% | 9.7만 |
|---|
| 2026.07.08 | ₩35,262 | ₩36,744 | ₩35,262 | ₩36,197 | +2.65% | 16.2만 |
|---|
| 2026.07.07 | ₩33,647 | ₩34,969 | ₩33,607 | ₩34,728 | +3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩33,059 | ₩33,981 | ₩32,792 | ₩33,406 | +1.05% | 10.6만 |
|---|
| 2026.07.02 | ₩33,206 | ₩34,061 | ₩33,006 | ₩33,113 | -0.28% | 7.8만 |
|---|
| 2026.07.01 | ₩33,046 | ₩33,780 | ₩32,552 | ₩33,206 | +0.48% | 8.3만 |
|---|
| 2026.06.30 | ₩33,460 | ₩34,061 | ₩33,246 | ₩33,433 | -0.08% | 5.7만 |
|---|
| 2026.06.29 | ₩32,485 | ₩33,633 | ₩32,485 | ₩33,326 | +2.59% | 6.8만 |
|---|
| 2026.06.26 | ₩33,113 | ₩33,620 | ₩32,138 | ₩32,499 | -1.85% | 8.3만 |
|---|
| 2026.06.25 | ₩32,766 | ₩33,927 | ₩32,472 | ₩33,393 | +1.92% | 9.2만 |
|---|
| 2026.06.24 | ₩33,807 | ₩34,301 | ₩32,512 | ₩33,126 | -2.01% | 11.9만 |
|---|
| 2026.06.23 | ₩33,714 | ₩34,341 | ₩33,139 | ₩34,127 | +1.23% | 7.6만 |
|---|
| 2026.06.22 | ₩33,620 | ₩34,074 | ₩32,832 | ₩33,727 | +0.32% | 17.7만 |
|---|
| 2026.06.18 | ₩33,660 | ₩34,181 | ₩32,619 | ₩33,340 | -0.95% | 20.5만 |
|---|
| 2026.06.17 | ₩35,049 | ₩35,329 | ₩33,847 | ₩33,914 | -3.24% | 12.6만 |
|---|
| 2026.06.16 | ₩35,676 | ₩36,050 | ₩34,261 | ₩35,342 | -0.94% | 18.5만 |
|---|
| 2026.06.15 | ₩36,891 | ₩37,252 | ₩35,409 | ₩36,544 | -0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩37,839 | ₩39,588 | ₩37,559 | ₩37,986 | +0.39% | 9.7만 |
|---|
| 2026.06.11 | ₩38,854 | ₩39,535 | ₩38,373 | ₩38,427 | -1.10% | 10.3만 |
|---|
| 2026.06.10 | ₩36,784 | ₩39,308 | ₩36,784 | ₩38,467 | +4.57% | 11.5만 |
|---|
| 2026.06.09 | ₩38,520 | ₩38,841 | ₩36,744 | ₩36,784 | -4.51% | 12.3만 |
|---|
| 2026.06.08 | ₩38,320 | ₩39,548 | ₩37,973 | ₩38,600 | +0.73% | 9.5만 |
|---|
| 2026.06.05 | ₩38,814 | ₩39,789 | ₩37,385 | ₩38,013 | -2.06% | 14.4만 |
|---|
| 2026.06.04 | ₩38,226 | ₩39,281 | ₩37,692 | ₩38,907 | +1.78% | 5.8만 |
|---|
| 2026.06.03 | ₩39,068 | ₩39,895 | ₩38,427 | ₩38,600 | -1.20% | 10.7만 |
|---|
| 2026.06.02 | ₩38,841 | ₩39,548 | ₩38,053 | ₩38,680 | -0.41% | 11.8만 |
|---|
| 2026.06.01 | ₩37,652 | ₩40,510 | ₩37,652 | ₩38,614 | +2.55% | 12.4만 |
|---|
| 2026.05.29 | ₩39,201 | ₩39,869 | ₩37,345 | ₩37,372 | -4.67% | 12.3만 |
|---|
| 2026.05.28 | ₩37,479 | ₩40,002 | ₩37,479 | ₩39,575 | +5.59% | 15.7만 |
|---|
| 2026.05.27 | ₩39,335 | ₩39,976 | ₩36,945 | ₩37,158 | -5.53% | 23.6만 |
|---|
| 2026.05.26 | ₩41,177 | ₩41,204 | ₩39,174 | ₩40,016 | -2.82% | 22.4만 |
|---|
| 2026.05.22 | ₩40,389 | ₩42,659 | ₩38,721 | ₩41,404 | +2.51% | 25.9만 |
|---|
| 2026.05.21 | ₩41,244 | ₩43,060 | ₩39,548 | ₩40,029 | -2.95% | 28.5만 |
|---|
| 2026.05.20 | ₩41,311 | ₩41,591 | ₩39,628 | ₩41,057 | -0.61% | 20.9만 |
|---|
| 2026.05.19 | ₩40,056 | ₩42,526 | ₩39,642 | ₩41,124 | +2.67% | 29.9만 |
|---|
| 2026.05.18 | ₩39,121 | ₩39,642 | ₩36,718 | ₩39,642 | +1.33% | 26만 |
|---|
| 2026.05.15 | ₩36,451 | ₩38,734 | ₩35,810 | ₩38,734 | +6.26% | 28.2만 |
|---|
| 2026.05.14 | ₩38,320 | ₩39,241 | ₩36,184 | ₩36,477 | -4.81% | 29.6만 |
|---|
| 2026.05.13 | ₩37,826 | ₩39,255 | ₩36,224 | ₩38,534 | +1.87% | 27만 |
|---|
| 2026.05.12 | ₩33,807 | ₩38,186 | ₩33,380 | ₩37,465 | +10.82% | 57.7만 |
|---|
| 2026.05.11 | ₩30,843 | ₩34,194 | ₩30,843 | ₩33,700 | +9.26% | 26.1만 |
|---|
| 2026.05.08 | ₩30,616 | ₩31,497 | ₩29,708 | ₩30,843 | +0.74% | 33.4만 |
|---|
| 2026.05.07 | ₩29,641 | ₩30,963 | ₩29,374 | ₩30,736 | +3.69% | 20.1만 |
|---|
| 2026.05.06 | ₩30,215 | ₩30,683 | ₩29,641 | ₩29,935 | -0.93% | 11만 |
|---|
| 2026.05.05 | ₩30,910 | ₩31,697 | ₩30,389 | ₩31,043 | +0.43% | 22만 |
|---|
| 2026.05.04 | ₩29,975 | ₩31,350 | ₩29,815 | ₩31,163 | +3.96% | 23.9만 |
|---|
| 2026.05.01 | ₩29,655 | ₩30,028 | ₩29,227 | ₩29,975 | +1.08% | 13.1만 |
|---|
| 2026.04.30 | ₩29,321 | ₩30,042 | ₩29,321 | ₩29,975 | +2.23% | 14.3만 |
|---|
| 2026.04.29 | ₩30,095 | ₩30,322 | ₩29,374 | ₩29,828 | -0.89% | 41만 |
|---|
| 2026.04.28 | ₩30,055 | ₩30,509 | ₩29,655 | ₩29,855 | -0.67% | 8.8만 |
|---|
| 2026.04.27 | ₩29,761 | ₩30,082 | ₩29,508 | ₩29,761 | 0.00% | 4.5만 |
|---|
| 2026.04.24 | ₩29,615 | ₩29,815 | ₩29,441 | ₩29,695 | +0.27% | 5.9만 |
|---|
| 2026.04.23 | ₩29,988 | ₩30,015 | ₩29,227 | ₩29,548 | -1.47% | 6.2만 |
|---|
| 2026.04.22 | ₩29,241 | ₩30,109 | ₩29,241 | ₩29,828 | +2.01% | 17만 |
|---|
| 2026.04.21 | ₩29,374 | ₩29,695 | ₩29,054 | ₩29,201 | -0.59% | 8.7만 |
|---|
| 2026.04.20 | ₩28,907 | ₩29,468 | ₩28,720 | ₩29,347 | +1.52% | 6.8만 |
|---|
| 2026.04.17 | ₩28,667 | ₩28,907 | ₩28,039 | ₩28,586 | -0.28% | 11.1만 |
|---|
| 2026.04.16 | ₩28,880 | ₩29,815 | ₩28,813 | ₩29,708 | +2.87% | 14.1만 |
|---|
| 2026.04.15 | ₩28,760 | ₩29,094 | ₩28,199 | ₩28,894 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩29,241 | ₩29,254 | ₩28,186 | ₩28,867 | -1.28% | 21.8만 |
|---|
| 2026.04.13 | ₩28,346 | ₩29,908 | ₩28,213 | ₩29,334 | +3.49% | 17.9만 |
|---|
| 2026.04.10 | ₩28,079 | ₩28,346 | ₩27,772 | ₩28,052 | -0.10% | 11.5만 |
|---|
| 2026.04.09 | ₩29,027 | ₩29,428 | ₩28,146 | ₩28,413 | -2.12% | 19만 |
|---|
| 2026.04.08 | ₩28,974 | ₩29,254 | ₩27,959 | ₩28,867 | -0.37% | 19.2만 |
|---|
| 2026.04.07 | ₩29,895 | ₩30,109 | ₩29,561 | ₩29,988 | +0.31% | 14.4만 |
|---|
| 2026.04.06 | ₩28,693 | ₩29,775 | ₩28,453 | ₩29,641 | +3.30% | 13.8만 |
|---|
| 2026.04.02 | ₩27,772 | ₩29,040 | ₩27,759 | ₩28,600 | +2.98% | 15.5만 |
|---|
| 2026.04.01 | ₩27,732 | ₩28,680 | ₩26,744 | ₩27,345 | -1.40% | 25만 |
|---|
| 2026.03.31 | ₩29,080 | ₩29,975 | ₩28,720 | ₩28,733 | -1.19% | 16.8만 |
|---|
| 2026.03.30 | ₩29,988 | ₩30,322 | ₩28,813 | ₩29,094 | -2.98% | 19.6만 |
|---|
| 2026.03.27 | ₩29,441 | ₩30,229 | ₩29,254 | ₩29,668 | +0.77% | 13.8만 |
|---|
| 2026.03.26 | ₩29,655 | ₩29,922 | ₩28,813 | ₩29,361 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩30,122 | ₩30,242 | ₩29,054 | ₩29,401 | -2.39% | 12.9만 |
|---|
| 2026.03.24 | ₩28,239 | ₩30,229 | ₩28,239 | ₩30,095 | +6.57% | 37.1만 |
|---|
| 2026.03.23 | ₩27,225 | ₩28,426 | ₩26,904 | ₩28,052 | +3.04% | 29.1만 |
|---|
| 2026.03.20 | ₩28,106 | ₩28,586 | ₩27,011 | ₩27,612 | -1.76% | 9.1만 |
|---|
| 2026.03.19 | ₩27,772 | ₩28,707 | ₩27,425 | ₩27,879 | +0.38% | 13만 |
|---|
| 2026.03.18 | ₩27,398 | ₩28,333 | ₩27,398 | ₩27,812 | +1.51% | 12만 |
|---|
| 2026.03.17 | ₩27,678 | ₩28,026 | ₩27,225 | ₩27,465 | -0.77% | 7.1만 |
|---|
| 2026.03.16 | ₩26,824 | ₩28,052 | ₩26,824 | ₩27,732 | +3.38% | 9.5만 |
|---|
| 2026.03.13 | ₩27,492 | ₩27,558 | ₩26,437 | ₩27,104 | -1.41% | 5만 |
|---|
| 2026.03.12 | ₩27,732 | ₩28,600 | ₩27,438 | ₩27,572 | -0.58% | 11.4만 |
|---|
| 2026.03.11 | ₩26,517 | ₩27,772 | ₩26,170 | ₩27,732 | +4.58% | 23.5만 |
|---|
| 2026.03.10 | ₩27,371 | ₩27,371 | ₩26,183 | ₩26,570 | -2.93% | 12.3만 |
|---|
| 2026.03.09 | ₩27,585 | ₩27,905 | ₩26,811 | ₩27,305 | -1.02% | 9.1만 |
|---|
| 2026.03.06 | ₩27,625 | ₩27,999 | ₩27,158 | ₩27,345 | -1.01% | 6.4만 |
|---|
| 2026.03.05 | ₩27,799 | ₩27,892 | ₩27,225 | ₩27,585 | -0.77% | 5.3만 |
|---|
| 2026.03.04 | ₩26,784 | ₩28,012 | ₩26,370 | ₩27,785 | +3.74% | 9.5만 |
|---|
| 2026.03.03 | ₩27,144 | ₩27,652 | ₩26,557 | ₩26,771 | -1.38% | 7.5만 |
|---|
| 2026.03.02 | ₩27,064 | ₩27,572 | ₩26,504 | ₩27,158 | +0.35% | 14.5만 |
|---|
| 2026.02.27 | ₩26,250 | ₩26,690 | ₩26,036 | ₩26,423 | +0.66% | 3.9만 |
|---|
| 2026.02.26 | ₩26,957 | ₩27,024 | ₩26,210 | ₩26,290 | -2.48% | 6.5만 |
|---|
| 2026.02.25 | ₩26,330 | ₩27,371 | ₩26,236 | ₩26,784 | +1.72% | 17.8만 |
|---|
| 2026.02.24 | ₩25,996 | ₩26,517 | ₩25,369 | ₩26,156 | +0.62% | 7.6만 |
|---|
| 2026.02.23 | ₩25,863 | ₩26,917 | ₩25,863 | ₩26,410 | +2.12% | 18.7만 |
|---|
| 2026.02.20 | ₩26,236 | ₩26,236 | ₩25,395 | ₩25,796 | -1.68% | 6.6만 |
|---|
| 2026.02.19 | ₩25,235 | ₩26,236 | ₩24,915 | ₩26,116 | +3.49% | 9.2만 |
|---|
| 2026.02.18 | ₩25,075 | ₩25,369 | ₩25,008 | ₩25,128 | +0.21% | 2.5만 |
|---|
| 2026.02.17 | ₩25,142 | ₩25,222 | ₩24,287 | ₩24,835 | -1.22% | 6.8만 |
|---|
| 2026.02.13 | ₩24,875 | ₩25,369 | ₩24,821 | ₩25,182 | +1.23% | 4.6만 |
|---|
| 2026.02.12 | ₩25,756 | ₩25,756 | ₩24,594 | ₩24,754 | -3.89% | 5.8만 |
|---|
| 2026.02.11 | ₩24,714 | ₩25,756 | ₩24,674 | ₩25,582 | +3.51% | 9.8만 |
|---|
| 2026.02.10 | ₩25,062 | ₩25,275 | ₩24,354 | ₩24,634 | -1.70% | 7.9만 |
|---|
| 2026.02.09 | ₩24,634 | ₩25,369 | ₩24,634 | ₩25,168 | +2.17% | 4.7만 |
|---|
| 2026.02.06 | ₩24,367 | ₩24,808 | ₩24,367 | ₩24,594 | +0.93% | 3.7만 |
|---|
| 2026.02.05 | ₩24,754 | ₩25,021 | ₩24,234 | ₩24,314 | -1.78% | 3.4만 |
|---|
| 2026.02.04 | ₩24,300 | ₩25,075 | ₩24,234 | ₩24,995 | +2.86% | 4만 |
|---|
| 2026.02.03 | ₩24,220 | ₩24,608 | ₩24,020 | ₩24,207 | -0.06% | 4.2만 |
|---|
| 2026.02.02 | ₩24,100 | ₩24,688 | ₩23,566 | ₩24,220 | +0.50% | 13.6만 |
|---|
| 2026.01.30 | ₩24,701 | ₩24,701 | ₩23,553 | ₩24,367 | -1.35% | 7.9만 |
|---|
| 2026.01.29 | ₩25,529 | ₩25,609 | ₩24,648 | ₩24,754 | -3.03% | 12.2만 |
|---|
| 2026.01.28 | ₩25,302 | ₩25,395 | ₩24,768 | ₩25,248 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩25,582 | ₩25,689 | ₩25,102 | ₩25,128 | -1.77% | 6.1만 |
|---|
| 2026.01.26 | ₩25,208 | ₩25,662 | ₩25,062 | ₩25,489 | +1.11% | 12만 |
|---|
| 2026.01.23 | ₩25,315 | ₩25,382 | ₩25,021 | ₩25,048 | -1.05% | 4.2만 |
|---|
| 2026.01.22 | ₩25,382 | ₩25,529 | ₩24,701 | ₩25,062 | -1.26% | 4.6만 |
|---|
| 2026.01.21 | ₩25,288 | ₩25,823 | ₩25,008 | ₩25,288 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩24,901 | ₩25,729 | ₩24,835 | ₩25,048 | +0.59% | 7.9만 |
|---|
| 2026.01.16 | ₩24,354 | ₩25,035 | ₩24,300 | ₩24,861 | +2.08% | 4만 |
|---|
| 2026.01.15 | ₩24,781 | ₩25,288 | ₩24,367 | ₩24,567 | -0.86% | 4.5만 |
|---|
| 2026.01.14 | ₩24,367 | ₩25,035 | ₩24,207 | ₩24,848 | +1.97% | 9.4만 |
|---|
| 2026.01.13 | ₩23,887 | ₩24,367 | ₩23,766 | ₩24,207 | +1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩23,473 | ₩24,047 | ₩23,419 | ₩23,780 | +1.31% | 4.3만 |
|---|
| 2026.01.09 | ₩23,620 | ₩23,633 | ₩23,059 | ₩23,513 | -0.45% | 4.8만 |
|---|
| 2026.01.08 | ₩23,045 | ₩23,780 | ₩22,885 | ₩23,419 | +1.62% | 2.9만 |
|---|
| 2026.01.07 | ₩23,700 | ₩23,887 | ₩23,139 | ₩23,139 | -2.37% | 6.7만 |
|---|
| 2026.01.06 | ₩23,286 | ₩23,873 | ₩22,805 | ₩23,846 | +2.41% | 4.5만 |
|---|
| 2026.01.05 | ₩23,593 | ₩23,700 | ₩22,778 | ₩23,219 | -1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩22,631 | ₩23,806 | ₩22,631 | ₩23,486 | +3.78% | 7.2만 |
|---|
| 2025.12.31 | ₩22,631 | ₩23,045 | ₩22,631 | ₩22,672 | +0.18% | 5.7만 |
|---|
| 2025.12.30 | ₩23,019 | ₩23,139 | ₩22,698 | ₩22,698 | -1.39% | 4.5만 |
|---|
| 2025.12.29 | ₩22,485 | ₩23,139 | ₩22,485 | ₩22,899 | +1.84% | 4.7만 |
|---|
| 2025.12.26 | ₩22,858 | ₩23,059 | ₩22,404 | ₩22,658 | -0.88% | 4만 |
|---|
| 2025.12.24 | ₩22,899 | ₩23,419 | ₩22,778 | ₩22,912 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩23,152 | ₩23,766 | ₩22,885 | ₩22,912 | -1.04% | 4.1만 |
|---|
| 2025.12.22 | ₩22,338 | ₩23,499 | ₩22,218 | ₩23,099 | +3.41% | 7.8만 |
|---|
| 2025.12.19 | ₩22,765 | ₩22,952 | ₩22,218 | ₩22,338 | -1.88% | 7.9만 |
|---|
| 2025.12.18 | ₩22,752 | ₩22,925 | ₩22,204 | ₩22,525 | -1.00% | 4.7만 |
|---|
| 2025.12.17 | ₩22,218 | ₩22,952 | ₩22,191 | ₩22,752 | +2.40% | 4.2만 |
|---|
| 2025.12.16 | ₩22,738 | ₩22,885 | ₩21,697 | ₩22,071 | -2.94% | 10.6만 |
|---|
| 2025.12.15 | ₩23,366 | ₩23,459 | ₩22,591 | ₩23,019 | -1.49% | 10만 |
|---|
| 2025.12.12 | ₩23,660 | ₩24,060 | ₩23,125 | ₩23,326 | -1.41% | 8.6만 |
|---|
| 2025.12.11 | ₩23,913 | ₩24,220 | ₩23,553 | ₩23,579 | -1.40% | 3.9만 |
|---|
| 2025.12.10 | ₩24,527 | ₩25,008 | ₩23,900 | ₩24,087 | -1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩24,527 | ₩24,728 | ₩24,114 | ₩24,461 | -0.27% | 3.8만 |
|---|
| 2025.12.08 | ₩24,741 | ₩25,636 | ₩24,180 | ₩24,461 | -1.13% | 8.4만 |
|---|
| 2025.12.05 | ₩24,875 | ₩25,863 | ₩24,648 | ₩24,928 | +0.21% | 14만 |
|---|
| 2025.12.04 | ₩24,260 | ₩24,821 | ₩24,260 | ₩24,661 | +1.65% | 3.7만 |
|---|
| 2025.12.03 | ₩23,406 | ₩24,701 | ₩23,272 | ₩24,234 | +3.54% | 13.7만 |
|---|
| 2025.12.02 | ₩23,846 | ₩23,900 | ₩22,872 | ₩23,246 | -2.52% | 8.7만 |
|---|
| 2025.12.01 | ₩23,846 | ₩24,434 | ₩23,419 | ₩23,860 | +0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,513 | ₩24,033 | ₩23,446 | ₩23,833 | +1.36% | 2만 |
|---|
| 2025.11.26 | ₩23,900 | ₩24,688 | ₩23,486 | ₩23,593 | -1.28% | 5.5만 |
|---|
| 2025.11.25 | ₩24,781 | ₩24,928 | ₩23,246 | ₩23,900 | -3.56% | 9만 |
|---|
| 2025.11.24 | ₩24,180 | ₩25,008 | ₩24,033 | ₩24,768 | +2.43% | 6.3만 |
|---|
| 2025.11.21 | ₩24,087 | ₩24,835 | ₩23,820 | ₩24,087 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩25,142 | ₩25,596 | ₩24,234 | ₩24,260 | -3.51% | 7.6만 |
|---|
| 2025.11.19 | ₩24,794 | ₩25,021 | ₩24,114 | ₩24,915 | +0.48% | 12.6만 |
|---|
| 2025.11.18 | ₩25,075 | ₩25,369 | ₩24,754 | ₩25,035 | -0.16% | 6.8만 |
|---|
| 2025.11.17 | ₩26,690 | ₩27,225 | ₩25,342 | ₩25,342 | -5.05% | 14.9만 |
|---|
| 2025.11.14 | ₩25,369 | ₩27,318 | ₩25,369 | ₩27,291 | +7.58% | 17.7만 |
|---|
| 2025.11.13 | ₩26,090 | ₩26,103 | ₩25,556 | ₩25,809 | -1.07% | 4.7만 |
|---|
| 2025.11.12 | ₩26,090 | ₩26,236 | ₩25,502 | ₩26,023 | -0.26% | 8만 |
|---|
| 2025.11.11 | ₩26,236 | ₩26,690 | ₩26,063 | ₩26,090 | -0.56% | 6.5만 |
|---|
| 2025.11.10 | ₩26,103 | ₩26,397 | ₩25,369 | ₩26,357 | +0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩24,354 | ₩25,943 | ₩24,087 | ₩25,889 | +6.30% | 20.1만 |
|---|
| 2025.11.06 | ₩23,753 | ₩24,087 | ₩23,700 | ₩23,860 | +0.45% | 3.4만 |
|---|
| 2025.11.05 | ₩24,314 | ₩24,407 | ₩23,700 | ₩23,846 | -1.92% | 4.9만 |
|---|
| 2025.11.04 | ₩24,701 | ₩24,928 | ₩24,300 | ₩24,421 | -1.14% | 4.3만 |
|---|
| 2025.11.03 | ₩24,581 | ₩25,062 | ₩24,367 | ₩25,048 | +1.90% | 7.8만 |
|---|
| 2025.10.31 | ₩24,634 | ₩24,915 | ₩24,300 | ₩24,648 | +0.05% | 8.2만 |
|---|
| 2025.10.30 | ₩24,100 | ₩24,701 | ₩23,887 | ₩24,608 | +2.11% | 10.2만 |
|---|
| 2025.10.29 | ₩24,060 | ₩24,688 | ₩23,953 | ₩24,127 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩24,167 | ₩24,274 | ₩23,539 | ₩24,033 | -0.55% | 6.4만 |
|---|
| 2025.10.27 | ₩23,980 | ₩24,688 | ₩23,887 | ₩24,180 | +0.84% | 4.6만 |
|---|
| 2025.10.24 | ₩24,634 | ₩24,688 | ₩23,833 | ₩24,060 | -2.33% | 7.1만 |
|---|
| 2025.10.23 | ₩23,206 | ₩24,688 | ₩23,206 | ₩24,688 | +6.39% | 16.8만 |
|---|
| 2025.10.22 | ₩23,272 | ₩23,900 | ₩22,939 | ₩22,979 | -1.26% | 11.8만 |
|---|
| 2025.10.21 | ₩23,953 | ₩24,033 | ₩23,072 | ₩23,112 | -3.51% | 4.3만 |
|---|
| 2025.10.20 | ₩22,752 | ₩24,007 | ₩22,752 | ₩23,927 | +5.16% | 12만 |
|---|
| 2025.10.17 | ₩22,778 | ₩23,019 | ₩22,418 | ₩22,618 | -0.70% | 9.7만 |
|---|
| 2025.10.16 | ₩23,179 | ₩23,179 | ₩22,364 | ₩22,925 | -1.09% | 10.9만 |
|---|
| 2025.10.15 | ₩23,606 | ₩23,913 | ₩22,885 | ₩23,045 | -2.38% | 13.2만 |
|---|
| 2025.10.14 | ₩23,566 | ₩24,020 | ₩23,326 | ₩23,433 | -0.57% | 15.4만 |
|---|
| 2025.10.13 | ₩23,566 | ₩24,180 | ₩23,473 | ₩23,793 | +0.96% | 10.5만 |
|---|
| 2025.10.10 | ₩22,792 | ₩23,833 | ₩22,298 | ₩23,232 | +1.93% | 25.1만 |
|---|