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 | ₩46,550 | ₩47,378 | ₩45,869 | ₩46,577 | +0.06% | 41.2만 |
| 2026.10.08 | ₩45,241 | ₩47,125 | ₩45,241 | ₩46,563 | +2.92% | 13.7만 |
| 2026.10.07 | ₩44,372 | ₩45,227 | ₩44,092 | ₩44,893 | +1.17% | 39.4만 |
| 2026.10.06 | ₩43,023 | ₩45,267 | ₩43,023 | ₩44,826 | +4.19% | 87.1만 |
| 2026.10.05 | ₩42,047 | ₩44,639 | ₩41,419 | ₩43,210 | +2.76% | 89만 |
| 2026.10.02 | ₩41,152 | ₩42,421 | ₩41,099 | ₩42,181 | +2.50% | 8.7만 |
| 2026.10.01 | ₩41,540 | ₩42,675 | ₩41,045 | ₩41,834 | +0.71% | 10.8만 |
| 2026.09.30 | ₩43,103 | ₩43,597 | ₩42,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,061 |
| -2.42% |
| 5.7만 |
| 2026.09.29 | ₩42,822 | ₩43,891 | ₩42,822 | ₩43,049 | +0.53% | 9.9만 |
|---|
| 2026.09.28 | ₩44,800 | ₩45,040 | ₩43,611 | ₩43,784 | -2.27% | 6.8만 |
|---|
| 2026.09.25 | ₩44,492 | ₩45,294 | ₩44,092 | ₩44,800 | +0.69% | 6.6만 |
|---|
| 2026.09.24 | ₩44,132 | ₩45,267 | ₩43,557 | ₩45,080 | +2.15% | 3.1만 |
|---|
| 2026.09.23 | ₩44,239 | ₩44,533 | ₩43,557 | ₩44,252 | +0.03% | 4.4만 |
|---|
| 2026.09.22 | ₩43,958 | ₩44,760 | ₩42,756 | ₩44,132 | +0.40% | 10.5만 |
|---|
| 2026.09.21 | ₩46,764 | ₩46,951 | ₩44,386 | ₩44,439 | -4.97% | 11.9만 |
|---|
| 2026.09.18 | ₩46,537 | ₩47,699 | ₩46,430 | ₩47,165 | +1.35% | 24.9만 |
|---|
| 2026.09.17 | ₩46,096 | ₩46,764 | ₩45,481 | ₩46,577 | +1.04% | 6.3만 |
|---|
| 2026.09.16 | ₩47,445 | ₩47,472 | ₩46,229 | ₩46,563 | -1.86% | 17.7만 |
|---|
| 2026.09.15 | ₩47,245 | ₩49,436 | ₩47,098 | ₩48,247 | +2.12% | 16.8만 |
|---|
| 2026.09.14 | ₩47,699 | ₩47,699 | ₩47,325 | ₩47,539 | -0.34% | 6.1만 |
|---|
| 2026.09.11 | ₩47,231 | ₩47,712 | ₩46,764 | ₩47,365 | +0.28% | 9.4만 |
|---|
| 2026.09.10 | ₩47,432 | ₩47,833 | ₩46,777 | ₩47,499 | +0.14% | 14.7만 |
|---|
| 2026.09.09 | ₩46,764 | ₩47,365 | ₩46,630 | ₩47,125 | +0.77% | 7.7만 |
|---|
| 2026.09.08 | ₩46,229 | ₩47,125 | ₩45,762 | ₩46,510 | +0.61% | 9만 |
|---|
| 2026.09.04 | ₩45,655 | ₩45,829 | ₩44,893 | ₩45,668 | +0.03% | 7.2만 |
|---|
| 2026.09.03 | ₩45,762 | ₩46,216 | ₩45,388 | ₩45,962 | +0.44% | 5.9만 |
|---|
| 2026.09.02 | ₩45,441 | ₩45,935 | ₩44,773 | ₩45,815 | +0.82% | 12.3만 |
|---|
| 2026.09.01 | ₩45,962 | ₩46,457 | ₩45,267 | ₩45,495 | -1.02% | 8.1만 |
|---|
| 2026.08.31 | ₩45,428 | ₩46,176 | ₩44,907 | ₩45,120 | -0.68% | 9.5만 |
|---|
| 2026.08.28 | ₩45,027 | ₩45,922 | ₩44,973 | ₩45,187 | +0.36% | 6.6만 |
|---|
| 2026.08.27 | ₩44,987 | ₩46,403 | ₩44,586 | ₩45,000 | +0.03% | 8.1만 |
|---|
| 2026.08.26 | ₩46,136 | ₩46,136 | ₩43,758 | ₩45,094 | -2.26% | 12.9만 |
|---|
| 2026.08.25 | ₩46,069 | ₩47,151 | ₩45,882 | ₩46,243 | +0.38% | 7.5만 |
|---|
| 2026.08.24 | ₩46,189 | ₩47,432 | ₩45,748 | ₩46,430 | +0.52% | 9.4만 |
|---|
| 2026.08.21 | ₩45,535 | ₩46,764 | ₩45,535 | ₩45,788 | +0.56% | 8.4만 |
|---|
| 2026.08.20 | ₩45,668 | ₩47,432 | ₩44,826 | ₩45,521 | -0.32% | 11.4만 |
|---|
| 2026.08.19 | ₩44,680 | ₩45,655 | ₩44,225 | ₩45,241 | +1.26% | 15.3만 |
|---|
| 2026.08.18 | ₩45,401 | ₩45,441 | ₩43,864 | ₩44,319 | -2.38% | 6.1만 |
|---|
| 2026.08.17 | ₩43,677 | ₩45,147 | ₩43,036 | ₩43,985 | +0.70% | 13.4만 |
|---|
| 2026.08.14 | ₩45,281 | ₩46,430 | ₩43,143 | ₩43,677 | -3.54% | 14.1만 |
|---|
| 2026.08.13 | ₩44,519 | ₩45,161 | ₩43,838 | ₩44,760 | +0.54% | 10.1만 |
|---|
| 2026.08.12 | ₩43,985 | ₩45,561 | ₩43,985 | ₩44,639 | +1.49% | 8.3만 |
|---|
| 2026.08.11 | ₩43,036 | ₩44,893 | ₩42,756 | ₩43,704 | +1.55% | 8.7만 |
|---|
| 2026.08.10 | ₩42,675 | ₩44,386 | ₩42,609 | ₩43,490 | +1.91% | 11.9만 |
|---|
| 2026.08.07 | ₩42,154 | ₩43,424 | ₩41,446 | ₩42,769 | +1.46% | 10.1만 |
|---|
| 2026.08.06 | ₩46,123 | ₩46,136 | ₩41,179 | ₩42,047 | -8.84% | 38.4만 |
|---|
| 2026.08.05 | ₩43,223 | ₩47,325 | ₩40,524 | ₩46,136 | +6.74% | 34.6만 |
|---|
| 2026.08.04 | ₩40,110 | ₩44,893 | ₩39,976 | ₩43,303 | +7.96% | 41.7만 |
|---|
| 2026.08.03 | ₩38,948 | ₩40,845 | ₩38,734 | ₩40,524 | +4.05% | 20.2만 |
|---|
| 2026.07.31 | ₩39,816 | ₩41,019 | ₩39,001 | ₩39,562 | -0.64% | 17.9만 |
|---|
| 2026.07.30 | ₩39,522 | ₩41,019 | ₩39,495 | ₩39,776 | +0.64% | 25.2만 |
|---|
| 2026.07.29 | ₩39,135 | ₩41,406 | ₩38,226 | ₩38,934 | -0.51% | 20.7만 |
|---|
| 2026.07.28 | ₩36,850 | ₩38,173 | ₩36,703 | ₩37,411 | +1.52% | 6.9만 |
|---|
| 2026.07.27 | ₩38,427 | ₩38,734 | ₩36,516 | ₩36,903 | -3.96% | 9.6만 |
|---|
| 2026.07.24 | ₩39,175 | ₩39,763 | ₩38,413 | ₩39,054 | -0.31% | 5.8만 |
|---|
| 2026.07.23 | ₩39,442 | ₩39,950 | ₩38,680 | ₩39,081 | -0.91% | 7.1만 |
|---|
| 2026.07.22 | ₩39,268 | ₩39,950 | ₩39,041 | ₩39,348 | +0.20% | 5.6만 |
|---|
| 2026.07.21 | ₩38,346 | ₩39,522 | ₩37,852 | ₩38,413 | +0.17% | 9.1만 |
|---|
| 2026.07.20 | ₩37,598 | ₩38,614 | ₩37,451 | ₩38,320 | +1.92% | 5.6만 |
|---|
| 2026.07.17 | ₩37,331 | ₩38,320 | ₩36,676 | ₩37,946 | +1.65% | 8.6만 |
|---|
| 2026.07.16 | ₩36,810 | ₩37,318 | ₩36,649 | ₩36,970 | +0.44% | 3.7만 |
|---|
| 2026.07.15 | ₩37,411 | ₩37,518 | ₩36,209 | ₩36,649 | -2.04% | 6.1만 |
|---|
| 2026.07.14 | ₩37,518 | ₩38,614 | ₩36,716 | ₩37,291 | -0.61% | 9.1만 |
|---|
| 2026.07.13 | ₩35,861 | ₩38,012 | ₩35,861 | ₩37,491 | +4.55% | 11.2만 |
|---|
| 2026.07.10 | ₩35,140 | ₩35,407 | ₩34,258 | ₩35,006 | -0.38% | 4.7만 |
|---|
| 2026.07.09 | ₩36,235 | ₩36,235 | ₩34,899 | ₩35,153 | -2.99% | 9.7만 |
|---|
| 2026.07.08 | ₩35,287 | ₩36,770 | ₩35,287 | ₩36,222 | +2.65% | 16.2만 |
|---|
| 2026.07.07 | ₩33,670 | ₩34,993 | ₩33,630 | ₩34,752 | +3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩33,082 | ₩34,004 | ₩32,815 | ₩33,429 | +1.05% | 10.6만 |
|---|
| 2026.07.02 | ₩33,229 | ₩34,084 | ₩33,029 | ₩33,136 | -0.28% | 7.8만 |
|---|
| 2026.07.01 | ₩33,069 | ₩33,804 | ₩32,574 | ₩33,229 | +0.48% | 8.3만 |
|---|
| 2026.06.30 | ₩33,483 | ₩34,084 | ₩33,269 | ₩33,456 | -0.08% | 5.7만 |
|---|
| 2026.06.29 | ₩32,508 | ₩33,657 | ₩32,508 | ₩33,349 | +2.59% | 6.8만 |
|---|
| 2026.06.26 | ₩33,136 | ₩33,643 | ₩32,160 | ₩32,521 | -1.85% | 8.3만 |
|---|
| 2026.06.25 | ₩32,788 | ₩33,951 | ₩32,494 | ₩33,416 | +1.92% | 9.2만 |
|---|
| 2026.06.24 | ₩33,830 | ₩34,325 | ₩32,534 | ₩33,149 | -2.01% | 11.9만 |
|---|
| 2026.06.23 | ₩33,737 | ₩34,365 | ₩33,162 | ₩34,151 | +1.23% | 7.6만 |
|---|
| 2026.06.22 | ₩33,643 | ₩34,098 | ₩32,855 | ₩33,750 | +0.32% | 17.7만 |
|---|
| 2026.06.18 | ₩33,683 | ₩34,204 | ₩32,641 | ₩33,363 | -0.95% | 20.5만 |
|---|
| 2026.06.17 | ₩35,073 | ₩35,353 | ₩33,870 | ₩33,937 | -3.24% | 12.6만 |
|---|
| 2026.06.16 | ₩35,701 | ₩36,075 | ₩34,285 | ₩35,367 | -0.94% | 18.5만 |
|---|
| 2026.06.15 | ₩36,917 | ₩37,277 | ₩35,434 | ₩36,569 | -0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩37,865 | ₩39,616 | ₩37,585 | ₩38,012 | +0.39% | 9.7만 |
|---|
| 2026.06.11 | ₩38,881 | ₩39,562 | ₩38,400 | ₩38,453 | -1.10% | 10.3만 |
|---|
| 2026.06.10 | ₩36,810 | ₩39,335 | ₩36,810 | ₩38,493 | +4.57% | 11.5만 |
|---|
| 2026.06.09 | ₩38,547 | ₩38,867 | ₩36,770 | ₩36,810 | -4.51% | 12.3만 |
|---|
| 2026.06.08 | ₩38,346 | ₩39,576 | ₩37,999 | ₩38,627 | +0.73% | 9.5만 |
|---|
| 2026.06.05 | ₩38,841 | ₩39,816 | ₩37,411 | ₩38,039 | -2.06% | 14.4만 |
|---|
| 2026.06.04 | ₩38,253 | ₩39,308 | ₩37,718 | ₩38,934 | +1.78% | 5.8만 |
|---|
| 2026.06.03 | ₩39,095 | ₩39,923 | ₩38,453 | ₩38,627 | -1.20% | 10.7만 |
|---|
| 2026.06.02 | ₩38,867 | ₩39,576 | ₩38,079 | ₩38,707 | -0.41% | 11.8만 |
|---|
| 2026.06.01 | ₩37,678 | ₩40,538 | ₩37,678 | ₩38,640 | +2.55% | 12.4만 |
|---|
| 2026.05.29 | ₩39,228 | ₩39,896 | ₩37,371 | ₩37,398 | -4.67% | 12.3만 |
|---|
| 2026.05.28 | ₩37,505 | ₩40,030 | ₩37,505 | ₩39,602 | +5.59% | 15.7만 |
|---|
| 2026.05.27 | ₩39,362 | ₩40,003 | ₩36,970 | ₩37,184 | -5.53% | 23.6만 |
|---|
| 2026.05.26 | ₩41,206 | ₩41,232 | ₩39,201 | ₩40,043 | -2.82% | 22.4만 |
|---|
| 2026.05.22 | ₩40,417 | ₩42,689 | ₩38,747 | ₩41,433 | +2.51% | 25.9만 |
|---|
| 2026.05.21 | ₩41,272 | ₩43,090 | ₩39,576 | ₩40,057 | -2.95% | 28.5만 |
|---|
| 2026.05.20 | ₩41,339 | ₩41,620 | ₩39,656 | ₩41,085 | -0.61% | 20.9만 |
|---|
| 2026.05.19 | ₩40,083 | ₩42,555 | ₩39,669 | ₩41,152 | +2.67% | 29.9만 |
|---|
| 2026.05.18 | ₩39,148 | ₩39,669 | ₩36,743 | ₩39,669 | +1.33% | 26만 |
|---|
| 2026.05.15 | ₩36,476 | ₩38,761 | ₩35,834 | ₩38,761 | +6.26% | 28.2만 |
|---|
| 2026.05.14 | ₩38,346 | ₩39,268 | ₩36,209 | ₩36,503 | -4.81% | 29.6만 |
|---|
| 2026.05.13 | ₩37,852 | ₩39,282 | ₩36,249 | ₩38,560 | +1.87% | 27만 |
|---|
| 2026.05.12 | ₩33,830 | ₩38,213 | ₩33,403 | ₩37,491 | +10.82% | 57.7만 |
|---|
| 2026.05.11 | ₩30,864 | ₩34,218 | ₩30,864 | ₩33,723 | +9.26% | 26.1만 |
|---|
| 2026.05.08 | ₩30,637 | ₩31,519 | ₩29,728 | ₩30,864 | +0.74% | 33.4만 |
|---|
| 2026.05.07 | ₩29,662 | ₩30,984 | ₩29,394 | ₩30,757 | +3.69% | 20.1만 |
|---|
| 2026.05.06 | ₩30,236 | ₩30,704 | ₩29,662 | ₩29,956 | -0.93% | 11만 |
|---|
| 2026.05.05 | ₩30,931 | ₩31,719 | ₩30,410 | ₩31,065 | +0.43% | 22만 |
|---|
| 2026.05.04 | ₩29,996 | ₩31,372 | ₩29,835 | ₩31,185 | +3.96% | 23.9만 |
|---|
| 2026.05.01 | ₩29,675 | ₩30,049 | ₩29,247 | ₩29,996 | +1.08% | 13.1만 |
|---|
| 2026.04.30 | ₩29,341 | ₩30,062 | ₩29,341 | ₩29,996 | +2.23% | 14.3만 |
|---|
| 2026.04.29 | ₩30,116 | ₩30,343 | ₩29,394 | ₩29,849 | -0.89% | 41만 |
|---|
| 2026.04.28 | ₩30,076 | ₩30,530 | ₩29,675 | ₩29,875 | -0.67% | 8.8만 |
|---|
| 2026.04.27 | ₩29,782 | ₩30,103 | ₩29,528 | ₩29,782 | 0.00% | 4.5만 |
|---|
| 2026.04.24 | ₩29,635 | ₩29,835 | ₩29,461 | ₩29,715 | +0.27% | 5.9만 |
|---|
| 2026.04.23 | ₩30,009 | ₩30,036 | ₩29,247 | ₩29,568 | -1.47% | 6.2만 |
|---|
| 2026.04.22 | ₩29,261 | ₩30,129 | ₩29,261 | ₩29,849 | +2.01% | 17만 |
|---|
| 2026.04.21 | ₩29,394 | ₩29,715 | ₩29,074 | ₩29,221 | -0.59% | 8.7만 |
|---|
| 2026.04.20 | ₩28,927 | ₩29,488 | ₩28,740 | ₩29,368 | +1.52% | 6.8만 |
|---|
| 2026.04.17 | ₩28,686 | ₩28,927 | ₩28,058 | ₩28,606 | -0.28% | 11.1만 |
|---|
| 2026.04.16 | ₩28,900 | ₩29,835 | ₩28,833 | ₩29,728 | +2.87% | 14.1만 |
|---|
| 2026.04.15 | ₩28,780 | ₩29,114 | ₩28,219 | ₩28,913 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩29,261 | ₩29,274 | ₩28,205 | ₩28,887 | -1.28% | 21.8만 |
|---|
| 2026.04.13 | ₩28,366 | ₩29,929 | ₩28,232 | ₩29,354 | +3.49% | 17.9만 |
|---|
| 2026.04.10 | ₩28,098 | ₩28,366 | ₩27,791 | ₩28,072 | -0.10% | 11.5만 |
|---|
| 2026.04.09 | ₩29,047 | ₩29,448 | ₩28,165 | ₩28,432 | -2.12% | 19만 |
|---|
| 2026.04.08 | ₩28,994 | ₩29,274 | ₩27,978 | ₩28,887 | -0.37% | 19.2만 |
|---|
| 2026.04.07 | ₩29,916 | ₩30,129 | ₩29,581 | ₩30,009 | +0.31% | 14.4만 |
|---|
| 2026.04.06 | ₩28,713 | ₩29,795 | ₩28,473 | ₩29,662 | +3.30% | 13.8만 |
|---|
| 2026.04.02 | ₩27,791 | ₩29,060 | ₩27,778 | ₩28,619 | +2.98% | 15.5만 |
|---|
| 2026.04.01 | ₩27,751 | ₩28,700 | ₩26,762 | ₩27,364 | -1.40% | 25만 |
|---|
| 2026.03.31 | ₩29,100 | ₩29,996 | ₩28,740 | ₩28,753 | -1.19% | 16.8만 |
|---|
| 2026.03.30 | ₩30,009 | ₩30,343 | ₩28,833 | ₩29,114 | -2.98% | 19.6만 |
|---|
| 2026.03.27 | ₩29,461 | ₩30,250 | ₩29,274 | ₩29,688 | +0.77% | 13.8만 |
|---|
| 2026.03.26 | ₩29,675 | ₩29,942 | ₩28,833 | ₩29,381 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩30,143 | ₩30,263 | ₩29,074 | ₩29,421 | -2.39% | 12.9만 |
|---|
| 2026.03.24 | ₩28,259 | ₩30,250 | ₩28,259 | ₩30,116 | +6.57% | 37.1만 |
|---|
| 2026.03.23 | ₩27,243 | ₩28,446 | ₩26,923 | ₩28,072 | +3.04% | 29.1만 |
|---|
| 2026.03.20 | ₩28,125 | ₩28,606 | ₩27,030 | ₩27,631 | -1.76% | 9.1만 |
|---|
| 2026.03.19 | ₩27,791 | ₩28,726 | ₩27,444 | ₩27,898 | +0.38% | 13만 |
|---|
| 2026.03.18 | ₩27,417 | ₩28,352 | ₩27,417 | ₩27,831 | +1.51% | 12만 |
|---|
| 2026.03.17 | ₩27,698 | ₩28,045 | ₩27,243 | ₩27,484 | -0.77% | 7.1만 |
|---|
| 2026.03.16 | ₩26,842 | ₩28,072 | ₩26,842 | ₩27,751 | +3.38% | 9.5만 |
|---|
| 2026.03.13 | ₩27,511 | ₩27,577 | ₩26,455 | ₩27,123 | -1.41% | 5만 |
|---|
| 2026.03.12 | ₩27,751 | ₩28,619 | ₩27,457 | ₩27,591 | -0.58% | 11.4만 |
|---|
| 2026.03.11 | ₩26,535 | ₩27,791 | ₩26,188 | ₩27,751 | +4.58% | 23.5만 |
|---|
| 2026.03.10 | ₩27,390 | ₩27,390 | ₩26,201 | ₩26,589 | -2.93% | 12.3만 |
|---|
| 2026.03.09 | ₩27,604 | ₩27,925 | ₩26,829 | ₩27,323 | -1.02% | 9.1만 |
|---|
| 2026.03.06 | ₩27,644 | ₩28,018 | ₩27,176 | ₩27,364 | -1.01% | 6.4만 |
|---|
| 2026.03.05 | ₩27,818 | ₩27,911 | ₩27,243 | ₩27,604 | -0.77% | 5.3만 |
|---|
| 2026.03.04 | ₩26,802 | ₩28,032 | ₩26,388 | ₩27,804 | +3.74% | 9.5만 |
|---|
| 2026.03.03 | ₩27,163 | ₩27,671 | ₩26,575 | ₩26,789 | -1.38% | 7.5만 |
|---|
| 2026.03.02 | ₩27,083 | ₩27,591 | ₩26,522 | ₩27,176 | +0.35% | 14.5만 |
|---|
| 2026.02.27 | ₩26,268 | ₩26,709 | ₩26,054 | ₩26,442 | +0.66% | 3.9만 |
|---|
| 2026.02.26 | ₩26,976 | ₩27,043 | ₩26,228 | ₩26,308 | -2.48% | 6.5만 |
|---|
| 2026.02.25 | ₩26,348 | ₩27,390 | ₩26,255 | ₩26,802 | +1.72% | 17.8만 |
|---|
| 2026.02.24 | ₩26,014 | ₩26,535 | ₩25,386 | ₩26,174 | +0.62% | 7.6만 |
|---|
| 2026.02.23 | ₩25,880 | ₩26,936 | ₩25,880 | ₩26,428 | +2.12% | 18.7만 |
|---|
| 2026.02.20 | ₩26,255 | ₩26,255 | ₩25,413 | ₩25,814 | -1.68% | 6.6만 |
|---|
| 2026.02.19 | ₩25,252 | ₩26,255 | ₩24,932 | ₩26,134 | +3.49% | 9.2만 |
|---|
| 2026.02.18 | ₩25,092 | ₩25,386 | ₩25,025 | ₩25,146 | +0.21% | 2.5만 |
|---|
| 2026.02.17 | ₩25,159 | ₩25,239 | ₩24,304 | ₩24,852 | -1.22% | 6.8만 |
|---|
| 2026.02.13 | ₩24,892 | ₩25,386 | ₩24,838 | ₩25,199 | +1.23% | 4.6만 |
|---|
| 2026.02.12 | ₩25,774 | ₩25,774 | ₩24,611 | ₩24,771 | -3.89% | 5.8만 |
|---|
| 2026.02.11 | ₩24,731 | ₩25,774 | ₩24,691 | ₩25,600 | +3.51% | 9.8만 |
|---|
| 2026.02.10 | ₩25,079 | ₩25,293 | ₩24,371 | ₩24,651 | -1.70% | 7.9만 |
|---|
| 2026.02.09 | ₩24,651 | ₩25,386 | ₩24,651 | ₩25,186 | +2.17% | 4.7만 |
|---|
| 2026.02.06 | ₩24,384 | ₩24,825 | ₩24,384 | ₩24,611 | +0.93% | 3.7만 |
|---|
| 2026.02.05 | ₩24,771 | ₩25,039 | ₩24,250 | ₩24,331 | -1.78% | 3.4만 |
|---|
| 2026.02.04 | ₩24,317 | ₩25,092 | ₩24,250 | ₩25,012 | +2.86% | 4만 |
|---|
| 2026.02.03 | ₩24,237 | ₩24,625 | ₩24,037 | ₩24,224 | -0.06% | 4.2만 |
|---|
| 2026.02.02 | ₩24,117 | ₩24,705 | ₩23,582 | ₩24,237 | +0.50% | 13.6만 |
|---|
| 2026.01.30 | ₩24,718 | ₩24,718 | ₩23,569 | ₩24,384 | -1.35% | 7.9만 |
|---|
| 2026.01.29 | ₩25,546 | ₩25,627 | ₩24,665 | ₩24,771 | -3.03% | 12.2만 |
|---|
| 2026.01.28 | ₩25,319 | ₩25,413 | ₩24,785 | ₩25,266 | -0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩25,600 | ₩25,707 | ₩25,119 | ₩25,146 | -1.77% | 6.1만 |
|---|
| 2026.01.26 | ₩25,226 | ₩25,680 | ₩25,079 | ₩25,506 | +1.11% | 12만 |
|---|
| 2026.01.23 | ₩25,333 | ₩25,399 | ₩25,039 | ₩25,065 | -1.05% | 4.2만 |
|---|
| 2026.01.22 | ₩25,399 | ₩25,546 | ₩24,718 | ₩25,079 | -1.26% | 4.6만 |
|---|
| 2026.01.21 | ₩25,306 | ₩25,840 | ₩25,025 | ₩25,306 | 0.00% | 5.8만 |
|---|
| 2026.01.20 | ₩24,918 | ₩25,747 | ₩24,852 | ₩25,065 | +0.59% | 7.9만 |
|---|
| 2026.01.16 | ₩24,371 | ₩25,052 | ₩24,317 | ₩24,878 | +2.08% | 4만 |
|---|
| 2026.01.15 | ₩24,798 | ₩25,306 | ₩24,384 | ₩24,584 | -0.86% | 4.5만 |
|---|
| 2026.01.14 | ₩24,384 | ₩25,052 | ₩24,224 | ₩24,865 | +1.97% | 9.4만 |
|---|
| 2026.01.13 | ₩23,903 | ₩24,384 | ₩23,783 | ₩24,224 | +1.34% | 3.4만 |
|---|
| 2026.01.12 | ₩23,489 | ₩24,063 | ₩23,435 | ₩23,796 | +1.31% | 4.3만 |
|---|
| 2026.01.09 | ₩23,636 | ₩23,649 | ₩23,075 | ₩23,529 | -0.45% | 4.8만 |
|---|
| 2026.01.08 | ₩23,061 | ₩23,796 | ₩22,901 | ₩23,435 | +1.62% | 2.9만 |
|---|
| 2026.01.07 | ₩23,716 | ₩23,903 | ₩23,155 | ₩23,155 | -2.37% | 6.7만 |
|---|
| 2026.01.06 | ₩23,302 | ₩23,890 | ₩22,821 | ₩23,863 | +2.41% | 4.5만 |
|---|
| 2026.01.05 | ₩23,609 | ₩23,716 | ₩22,794 | ₩23,235 | -1.58% | 12.1만 |
|---|
| 2026.01.02 | ₩22,647 | ₩23,823 | ₩22,647 | ₩23,502 | +3.78% | 7.2만 |
|---|
| 2025.12.31 | ₩22,647 | ₩23,061 | ₩22,647 | ₩22,687 | +0.18% | 5.7만 |
|---|
| 2025.12.30 | ₩23,035 | ₩23,155 | ₩22,714 | ₩22,714 | -1.39% | 4.5만 |
|---|
| 2025.12.29 | ₩22,500 | ₩23,155 | ₩22,500 | ₩22,914 | +1.84% | 4.7만 |
|---|
| 2025.12.26 | ₩22,874 | ₩23,075 | ₩22,420 | ₩22,674 | -0.88% | 4만 |
|---|
| 2025.12.24 | ₩22,914 | ₩23,435 | ₩22,794 | ₩22,928 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩23,168 | ₩23,783 | ₩22,901 | ₩22,928 | -1.04% | 4.1만 |
|---|
| 2025.12.22 | ₩22,353 | ₩23,516 | ₩22,233 | ₩23,115 | +3.41% | 7.8만 |
|---|
| 2025.12.19 | ₩22,781 | ₩22,968 | ₩22,233 | ₩22,353 | -1.88% | 7.9만 |
|---|
| 2025.12.18 | ₩22,767 | ₩22,941 | ₩22,220 | ₩22,540 | -1.00% | 4.7만 |
|---|
| 2025.12.17 | ₩22,233 | ₩22,968 | ₩22,206 | ₩22,767 | +2.40% | 4.2만 |
|---|
| 2025.12.16 | ₩22,754 | ₩22,901 | ₩21,712 | ₩22,086 | -2.94% | 10.6만 |
|---|
| 2025.12.15 | ₩23,382 | ₩23,475 | ₩22,607 | ₩23,035 | -1.49% | 10만 |
|---|
| 2025.12.12 | ₩23,676 | ₩24,077 | ₩23,141 | ₩23,342 | -1.41% | 8.6만 |
|---|
| 2025.12.11 | ₩23,930 | ₩24,237 | ₩23,569 | ₩23,596 | -1.40% | 3.9만 |
|---|
| 2025.12.10 | ₩24,544 | ₩25,025 | ₩23,916 | ₩24,103 | -1.80% | 12.6만 |
|---|
| 2025.12.09 | ₩24,544 | ₩24,745 | ₩24,130 | ₩24,478 | -0.27% | 3.8만 |
|---|
| 2025.12.08 | ₩24,758 | ₩25,653 | ₩24,197 | ₩24,478 | -1.13% | 8.4만 |
|---|
| 2025.12.05 | ₩24,892 | ₩25,880 | ₩24,665 | ₩24,945 | +0.21% | 14만 |
|---|
| 2025.12.04 | ₩24,277 | ₩24,838 | ₩24,277 | ₩24,678 | +1.65% | 3.7만 |
|---|
| 2025.12.03 | ₩23,422 | ₩24,718 | ₩23,288 | ₩24,250 | +3.54% | 13.7만 |
|---|
| 2025.12.02 | ₩23,863 | ₩23,916 | ₩22,888 | ₩23,262 | -2.52% | 8.7만 |
|---|
| 2025.12.01 | ₩23,863 | ₩24,451 | ₩23,435 | ₩23,876 | +0.06% | 6.5만 |
|---|
| 2025.11.28 | ₩23,529 | ₩24,050 | ₩23,462 | ₩23,850 | +1.36% | 2만 |
|---|
| 2025.11.26 | ₩23,916 | ₩24,705 | ₩23,502 | ₩23,609 | -1.28% | 5.5만 |
|---|
| 2025.11.25 | ₩24,798 | ₩24,945 | ₩23,262 | ₩23,916 | -3.56% | 9만 |
|---|
| 2025.11.24 | ₩24,197 | ₩25,025 | ₩24,050 | ₩24,785 | +2.43% | 6.3만 |
|---|
| 2025.11.21 | ₩24,103 | ₩24,852 | ₩23,836 | ₩24,103 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩25,159 | ₩25,613 | ₩24,250 | ₩24,277 | -3.51% | 7.6만 |
|---|
| 2025.11.19 | ₩24,812 | ₩25,039 | ₩24,130 | ₩24,932 | +0.48% | 12.6만 |
|---|
| 2025.11.18 | ₩25,092 | ₩25,386 | ₩24,771 | ₩25,052 | -0.16% | 6.8만 |
|---|
| 2025.11.17 | ₩26,709 | ₩27,243 | ₩25,359 | ₩25,359 | -5.05% | 14.9만 |
|---|
| 2025.11.14 | ₩25,386 | ₩27,337 | ₩25,386 | ₩27,310 | +7.58% | 17.7만 |
|---|
| 2025.11.13 | ₩26,108 | ₩26,121 | ₩25,573 | ₩25,827 | -1.07% | 4.7만 |
|---|
| 2025.11.12 | ₩26,108 | ₩26,255 | ₩25,520 | ₩26,041 | -0.26% | 8만 |
|---|
| 2025.11.11 | ₩26,255 | ₩26,709 | ₩26,081 | ₩26,108 | -0.56% | 6.5만 |
|---|
| 2025.11.10 | ₩26,121 | ₩26,415 | ₩25,386 | ₩26,375 | +0.97% | 14.4만 |
|---|
| 2025.11.07 | ₩24,371 | ₩25,961 | ₩24,103 | ₩25,907 | +6.30% | 20.1만 |
|---|
| 2025.11.06 | ₩23,769 | ₩24,103 | ₩23,716 | ₩23,876 | +0.45% | 3.4만 |
|---|
| 2025.11.05 | ₩24,331 | ₩24,424 | ₩23,716 | ₩23,863 | -1.92% | 4.9만 |
|---|
| 2025.11.04 | ₩24,718 | ₩24,945 | ₩24,317 | ₩24,437 | -1.14% | 4.3만 |
|---|
| 2025.11.03 | ₩24,598 | ₩25,079 | ₩24,384 | ₩25,065 | +1.90% | 7.8만 |
|---|
| 2025.10.31 | ₩24,651 | ₩24,932 | ₩24,317 | ₩24,665 | +0.05% | 8.2만 |
|---|
| 2025.10.30 | ₩24,117 | ₩24,718 | ₩23,903 | ₩24,625 | +2.11% | 10.2만 |
|---|
| 2025.10.29 | ₩24,077 | ₩24,705 | ₩23,970 | ₩24,144 | +0.28% | 5.1만 |
|---|
| 2025.10.28 | ₩24,184 | ₩24,290 | ₩23,556 | ₩24,050 | -0.55% | 6.4만 |
|---|
| 2025.10.27 | ₩23,997 | ₩24,705 | ₩23,903 | ₩24,197 | +0.84% | 4.6만 |
|---|
| 2025.10.24 | ₩24,651 | ₩24,705 | ₩23,850 | ₩24,077 | -2.33% | 7.1만 |
|---|
| 2025.10.23 | ₩23,222 | ₩24,705 | ₩23,222 | ₩24,705 | +6.39% | 16.8만 |
|---|
| 2025.10.22 | ₩23,288 | ₩23,916 | ₩22,954 | ₩22,994 | -1.26% | 11.8만 |
|---|
| 2025.10.21 | ₩23,970 | ₩24,050 | ₩23,088 | ₩23,128 | -3.51% | 4.3만 |
|---|
| 2025.10.20 | ₩22,767 | ₩24,023 | ₩22,767 | ₩23,943 | +5.16% | 12만 |
|---|
| 2025.10.17 | ₩22,794 | ₩23,035 | ₩22,433 | ₩22,634 | -0.70% | 9.7만 |
|---|
| 2025.10.16 | ₩23,195 | ₩23,195 | ₩22,380 | ₩22,941 | -1.09% | 10.9만 |
|---|
| 2025.10.15 | ₩23,622 | ₩23,930 | ₩22,901 | ₩23,061 | -2.38% | 13.2만 |
|---|
| 2025.10.14 | ₩23,582 | ₩24,037 | ₩23,342 | ₩23,449 | -0.57% | 15.4만 |
|---|
| 2025.10.13 | ₩23,582 | ₩24,197 | ₩23,489 | ₩23,809 | +0.96% | 10.5만 |
|---|
| 2025.10.10 | ₩22,807 | ₩23,850 | ₩22,313 | ₩23,248 | +1.93% | 25.1만 |
|---|