시장 데이터를 불러오는 중
전체 종목
Piedmont Realty Trust Inc. 과거 주가
Piedmont Realty Trust, Inc. Class A Common Stock · PDM · NYSE
주요 사업 분야는 건물 운영·임대입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Piedmont Realty Trust, Inc. Class A Common Stock · PDM · NYSE
주요 사업 분야는 건물 운영·임대입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,131 | ₩12,171 | ₩11,904 | ₩12,051 | -0.66% | 65.3만 |
| 2026.10.08 | ₩12,104 | ₩12,211 | ₩11,877 | ₩12,117 | +0.11% | 172.1만 |
| 2026.10.07 | ₩11,957 | ₩12,157 | ₩11,944 | ₩12,131 | +1.45% | 175.6만 |
| 2026.10.06 | ₩11,997 | ₩12,238 | ₩11,984 | ₩12,051 | +0.44% | 185.4만 |
| 2026.10.05 | ₩11,837 | ₩12,091 | ₩11,837 | ₩11,957 | +1.01% | 108.5만 |
| 2026.10.02 | ₩11,797 | ₩12,184 | ₩11,797 | ₩12,011 | +1.81% | 139.8만 |
| 2026.10.01 | ₩11,797 | ₩11,984 | ₩11,650 | ₩11,757 | -0.34% | 155.8만 |
| 2026.09.30 | ₩12,051 | ₩12,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,877 |
| -1.44% |
| 315만 |
| 2026.09.29 | ₩12,131 | ₩12,224 | ₩11,891 | ₩11,904 | -1.87% | 216.5만 |
|---|
| 2026.09.28 | ₩12,224 | ₩12,264 | ₩12,091 | ₩12,144 | -0.66% | 121.9만 |
|---|
| 2026.09.25 | ₩12,291 | ₩12,371 | ₩12,171 | ₩12,238 | -0.43% | 122.1만 |
|---|
| 2026.09.24 | ₩12,264 | ₩12,438 | ₩12,077 | ₩12,264 | 0.00% | 128.3만 |
|---|
| 2026.09.23 | ₩12,424 | ₩12,424 | ₩12,184 | ₩12,211 | -1.72% | 136.6만 |
|---|
| 2026.09.22 | ₩12,491 | ₩12,665 | ₩12,398 | ₩12,504 | +0.11% | 116.6만 |
|---|
| 2026.09.21 | ₩12,251 | ₩12,504 | ₩12,211 | ₩12,451 | +1.63% | 222.2만 |
|---|
| 2026.09.18 | ₩12,371 | ₩12,464 | ₩12,171 | ₩12,184 | -1.51% | 270만 |
|---|
| 2026.09.17 | ₩12,611 | ₩12,625 | ₩12,438 | ₩12,491 | -0.95% | 98.9만 |
|---|
| 2026.09.16 | ₩12,678 | ₩12,731 | ₩12,318 | ₩12,464 | -1.68% | 165.4만 |
|---|
| 2026.09.15 | ₩12,371 | ₩12,905 | ₩12,331 | ₩12,731 | +2.91% | 1219.5만 |
|---|
| 2026.09.14 | ₩12,011 | ₩12,531 | ₩11,677 | ₩12,278 | +2.22% | 363.3만 |
|---|
| 2026.09.11 | ₩12,705 | ₩12,785 | ₩12,598 | ₩12,771 | +0.53% | 75.4만 |
|---|
| 2026.09.10 | ₩12,611 | ₩12,918 | ₩12,531 | ₩12,558 | -0.42% | 140.2만 |
|---|
| 2026.09.09 | ₩12,811 | ₩12,891 | ₩12,651 | ₩12,771 | -0.31% | 114.1만 |
|---|
| 2026.09.08 | ₩12,811 | ₩12,918 | ₩12,665 | ₩12,691 | -0.94% | 93.7만 |
|---|
| 2026.09.04 | ₩12,838 | ₩13,118 | ₩12,745 | ₩12,918 | +0.62% | 85.9만 |
|---|
| 2026.09.03 | ₩13,065 | ₩13,105 | ₩12,878 | ₩12,931 | -1.02% | 124.2만 |
|---|
| 2026.09.02 | ₩12,851 | ₩13,092 | ₩12,691 | ₩12,945 | +0.73% | 176.1만 |
|---|
| 2026.09.01 | ₩12,691 | ₩12,838 | ₩12,611 | ₩12,731 | +0.32% | 162.9만 |
|---|
| 2026.08.31 | ₩12,705 | ₩12,891 | ₩12,665 | ₩12,771 | +0.53% | 99.1만 |
|---|
| 2026.08.28 | ₩13,012 | ₩13,118 | ₩12,731 | ₩12,731 | -2.15% | 122.7만 |
|---|
| 2026.08.27 | ₩13,052 | ₩13,145 | ₩12,945 | ₩12,958 | -0.72% | 91.4만 |
|---|
| 2026.08.26 | ₩13,158 | ₩13,345 | ₩13,038 | ₩13,185 | +0.20% | 147만 |
|---|
| 2026.08.25 | ₩13,105 | ₩13,305 | ₩13,038 | ₩13,212 | +0.81% | 99.8만 |
|---|
| 2026.08.24 | ₩12,958 | ₩13,185 | ₩12,811 | ₩13,092 | +1.03% | 67.9만 |
|---|
| 2026.08.21 | ₩13,038 | ₩13,038 | ₩12,838 | ₩12,878 | -1.23% | 84.1만 |
|---|
| 2026.08.20 | ₩12,758 | ₩13,132 | ₩12,638 | ₩12,985 | +1.78% | 86.3만 |
|---|
| 2026.08.19 | ₩12,598 | ₩12,865 | ₩12,518 | ₩12,785 | +1.48% | 146.4만 |
|---|
| 2026.08.18 | ₩12,531 | ₩12,625 | ₩12,384 | ₩12,544 | +0.11% | 97.7만 |
|---|
| 2026.08.17 | ₩12,651 | ₩12,651 | ₩12,331 | ₩12,491 | -1.27% | 69.1만 |
|---|
| 2026.08.14 | ₩12,838 | ₩12,905 | ₩12,625 | ₩12,651 | -1.46% | 69.3만 |
|---|
| 2026.08.13 | ₩12,745 | ₩12,931 | ₩12,731 | ₩12,838 | +0.73% | 100.4만 |
|---|
| 2026.08.12 | ₩12,531 | ₩12,705 | ₩12,504 | ₩12,678 | +1.17% | 126만 |
|---|
| 2026.08.11 | ₩12,504 | ₩12,558 | ₩12,358 | ₩12,478 | -0.21% | 133.8만 |
|---|
| 2026.08.10 | ₩12,518 | ₩12,585 | ₩12,198 | ₩12,411 | -0.85% | 89.7만 |
|---|
| 2026.08.07 | ₩12,638 | ₩12,798 | ₩12,451 | ₩12,651 | +0.11% | 71.8만 |
|---|
| 2026.08.06 | ₩13,025 | ₩13,038 | ₩12,478 | ₩12,585 | -3.38% | 88.7만 |
|---|
| 2026.08.05 | ₩12,865 | ₩12,958 | ₩12,638 | ₩12,891 | +0.21% | 90.1만 |
|---|
| 2026.08.04 | ₩13,012 | ₩13,132 | ₩12,905 | ₩12,931 | -0.62% | 79만 |
|---|
| 2026.08.03 | ₩12,972 | ₩13,265 | ₩12,865 | ₩13,185 | +1.65% | 104.5만 |
|---|
| 2026.07.31 | ₩13,305 | ₩13,385 | ₩12,825 | ₩12,931 | -2.81% | 110만 |
|---|
| 2026.07.30 | ₩13,158 | ₩13,319 | ₩12,745 | ₩13,292 | +1.01% | 108.7만 |
|---|
| 2026.07.29 | ₩12,878 | ₩13,519 | ₩12,878 | ₩13,225 | +2.69% | 95.1만 |
|---|
| 2026.07.28 | ₩13,145 | ₩13,145 | ₩12,758 | ₩12,838 | -2.34% | 60.7만 |
|---|
| 2026.07.27 | ₩13,132 | ₩13,198 | ₩12,972 | ₩13,052 | -0.61% | 46.8만 |
|---|
| 2026.07.24 | ₩12,878 | ₩13,158 | ₩12,798 | ₩13,065 | +1.45% | 56.7만 |
|---|
| 2026.07.23 | ₩12,611 | ₩12,851 | ₩12,611 | ₩12,771 | +1.27% | 72만 |
|---|
| 2026.07.22 | ₩12,918 | ₩12,931 | ₩12,518 | ₩12,771 | -1.14% | 67만 |
|---|
| 2026.07.21 | ₩12,878 | ₩13,092 | ₩12,798 | ₩12,985 | +0.83% | 41.9만 |
|---|
| 2026.07.20 | ₩13,145 | ₩13,158 | ₩12,851 | ₩12,891 | -1.93% | 49만 |
|---|
| 2026.07.17 | ₩13,078 | ₩13,332 | ₩12,985 | ₩13,078 | 0.00% | 64만 |
|---|
| 2026.07.16 | ₩12,905 | ₩13,212 | ₩12,798 | ₩13,185 | +2.17% | 63.7만 |
|---|
| 2026.07.15 | ₩12,838 | ₩13,145 | ₩12,785 | ₩12,918 | +0.62% | 52.6만 |
|---|
| 2026.07.14 | ₩12,705 | ₩12,825 | ₩12,504 | ₩12,745 | +0.32% | 65.6만 |
|---|
| 2026.07.13 | ₩12,491 | ₩12,625 | ₩12,411 | ₩12,571 | +0.64% | 78.3만 |
|---|
| 2026.07.10 | ₩12,585 | ₩12,585 | ₩12,251 | ₩12,451 | -1.06% | 60만 |
|---|
| 2026.07.09 | ₩12,585 | ₩12,665 | ₩12,424 | ₩12,451 | -1.06% | 54.5만 |
|---|
| 2026.07.08 | ₩12,598 | ₩12,731 | ₩12,464 | ₩12,504 | -0.74% | 92.3만 |
|---|
| 2026.07.07 | ₩12,958 | ₩13,025 | ₩12,745 | ₩12,758 | -1.54% | 82.6만 |
|---|
| 2026.07.06 | ₩12,851 | ₩13,052 | ₩12,745 | ₩12,838 | -0.10% | 105.5만 |
|---|
| 2026.07.02 | ₩12,718 | ₩12,958 | ₩12,625 | ₩12,825 | +0.84% | 89.6만 |
|---|
| 2026.07.01 | ₩12,264 | ₩12,731 | ₩12,131 | ₩12,611 | +2.83% | 118.6만 |
|---|
| 2026.06.30 | ₩12,184 | ₩12,504 | ₩12,184 | ₩12,211 | +0.22% | 130.6만 |
|---|
| 2026.06.29 | ₩12,518 | ₩12,678 | ₩12,358 | ₩12,424 | -0.75% | 192.5만 |
|---|
| 2026.06.26 | ₩12,398 | ₩12,678 | ₩12,331 | ₩12,651 | +2.05% | 439.5만 |
|---|
| 2026.06.25 | ₩11,851 | ₩12,344 | ₩11,784 | ₩12,331 | +4.05% | 119.7만 |
|---|
| 2026.06.24 | ₩12,131 | ₩12,278 | ₩11,770 | ₩11,824 | -2.53% | 204.8만 |
|---|
| 2026.06.23 | ₩12,024 | ₩12,157 | ₩11,997 | ₩12,064 | +0.33% | 120.3만 |
|---|
| 2026.06.22 | ₩11,904 | ₩12,198 | ₩11,851 | ₩12,024 | +1.01% | 78.1만 |
|---|
| 2026.06.18 | ₩11,811 | ₩12,037 | ₩11,811 | ₩11,931 | +1.02% | 163.6만 |
|---|
| 2026.06.17 | ₩12,291 | ₩12,358 | ₩11,557 | ₩11,650 | -5.21% | 114.9만 |
|---|
| 2026.06.16 | ₩12,251 | ₩12,358 | ₩12,198 | ₩12,291 | +0.33% | 128.7만 |
|---|
| 2026.06.15 | ₩12,291 | ₩12,371 | ₩11,971 | ₩12,131 | -1.30% | 184.2만 |
|---|
| 2026.06.12 | ₩11,957 | ₩12,171 | ₩11,917 | ₩12,144 | +1.56% | 164.5만 |
|---|
| 2026.06.11 | ₩12,331 | ₩12,344 | ₩11,824 | ₩11,997 | -2.71% | 182만 |
|---|
| 2026.06.10 | ₩12,304 | ₩12,598 | ₩12,144 | ₩12,171 | -1.08% | 188.4만 |
|---|
| 2026.06.09 | ₩12,091 | ₩12,491 | ₩12,037 | ₩12,318 | +1.88% | 104.8만 |
|---|
| 2026.06.08 | ₩11,891 | ₩12,037 | ₩11,837 | ₩11,904 | +0.11% | 82.3만 |
|---|
| 2026.06.05 | ₩11,904 | ₩11,971 | ₩11,770 | ₩11,797 | -0.90% | 100만 |
|---|
| 2026.06.04 | ₩11,397 | ₩11,904 | ₩11,397 | ₩11,904 | +4.45% | 124.5만 |
|---|
| 2026.06.03 | ₩11,157 | ₩11,330 | ₩11,130 | ₩11,263 | +0.96% | 101만 |
|---|
| 2026.06.02 | ₩11,023 | ₩11,317 | ₩10,996 | ₩11,237 | +1.94% | 93만 |
|---|
| 2026.06.01 | ₩11,010 | ₩11,223 | ₩11,010 | ₩11,050 | +0.36% | 132.8만 |
|---|
| 2026.05.29 | ₩11,237 | ₩11,383 | ₩11,090 | ₩11,090 | -1.31% | 140.6만 |
|---|
| 2026.05.28 | ₩11,183 | ₩11,357 | ₩11,117 | ₩11,317 | +1.19% | 121.3만 |
|---|
| 2026.05.27 | ₩11,170 | ₩11,383 | ₩11,170 | ₩11,237 | +0.60% | 103.2만 |
|---|
| 2026.05.26 | ₩10,996 | ₩11,210 | ₩10,996 | ₩11,143 | +1.33% | 93.9만 |
|---|
| 2026.05.22 | ₩10,876 | ₩10,996 | ₩10,836 | ₩10,943 | +0.61% | 62.7만 |
|---|
| 2026.05.21 | ₩10,609 | ₩10,783 | ₩10,476 | ₩10,783 | +1.64% | 60.7만 |
|---|
| 2026.05.20 | ₩10,516 | ₩10,756 | ₩10,436 | ₩10,663 | +1.40% | 75.5만 |
|---|
| 2026.05.19 | ₩10,463 | ₩10,636 | ₩10,409 | ₩10,476 | +0.13% | 70.3만 |
|---|
| 2026.05.18 | ₩10,396 | ₩10,649 | ₩10,396 | ₩10,609 | +2.05% | 68.6만 |
|---|
| 2026.05.15 | ₩10,676 | ₩10,690 | ₩10,356 | ₩10,409 | -2.50% | 76.2만 |
|---|
| 2026.05.14 | ₩10,890 | ₩11,143 | ₩10,703 | ₩10,730 | -1.47% | 96.3만 |
|---|
| 2026.05.13 | ₩10,796 | ₩10,956 | ₩10,756 | ₩10,823 | +0.25% | 98만 |
|---|
| 2026.05.12 | ₩11,077 | ₩11,170 | ₩10,863 | ₩10,876 | -1.81% | 157.9만 |
|---|
| 2026.05.11 | ₩11,303 | ₩11,343 | ₩11,010 | ₩11,063 | -2.13% | 92.2만 |
|---|
| 2026.05.08 | ₩11,383 | ₩11,530 | ₩11,317 | ₩11,317 | -0.59% | 71.3만 |
|---|
| 2026.05.07 | ₩11,343 | ₩11,650 | ₩11,317 | ₩11,330 | -0.12% | 194.1만 |
|---|
| 2026.05.06 | ₩11,370 | ₩11,397 | ₩11,183 | ₩11,277 | -0.82% | 115.4만 |
|---|
| 2026.05.05 | ₩10,796 | ₩11,237 | ₩10,743 | ₩11,223 | +3.96% | 101.1만 |
|---|
| 2026.05.04 | ₩11,077 | ₩11,237 | ₩10,663 | ₩10,823 | -2.29% | 86.9만 |
|---|
| 2026.05.01 | ₩10,983 | ₩11,170 | ₩10,636 | ₩11,117 | +1.22% | 118.2만 |
|---|
| 2026.04.30 | ₩10,930 | ₩11,290 | ₩10,916 | ₩11,157 | +2.08% | 167.2만 |
|---|
| 2026.04.29 | ₩11,290 | ₩11,464 | ₩10,970 | ₩10,970 | -2.84% | 135.8만 |
|---|
| 2026.04.28 | ₩11,063 | ₩11,410 | ₩11,050 | ₩11,370 | +2.77% | 137.6만 |
|---|
| 2026.04.27 | ₩10,810 | ₩11,063 | ₩10,770 | ₩10,996 | +1.73% | 90.8만 |
|---|
| 2026.04.24 | ₩10,770 | ₩10,930 | ₩10,730 | ₩10,863 | +0.87% | 135.7만 |
|---|
| 2026.04.23 | ₩10,743 | ₩10,876 | ₩10,583 | ₩10,770 | +0.25% | 111.1만 |
|---|
| 2026.04.22 | ₩10,850 | ₩11,050 | ₩10,649 | ₩10,730 | -1.11% | 150.6만 |
|---|
| 2026.04.21 | ₩10,810 | ₩10,983 | ₩10,770 | ₩10,783 | -0.25% | 145.6만 |
|---|
| 2026.04.20 | ₩10,343 | ₩10,810 | ₩10,289 | ₩10,810 | +4.52% | 183.6만 |
|---|
| 2026.04.17 | ₩10,343 | ₩10,503 | ₩10,289 | ₩10,383 | +0.39% | 138.9만 |
|---|
| 2026.04.16 | ₩10,249 | ₩10,343 | ₩10,076 | ₩10,222 | -0.26% | 127.2만 |
|---|
| 2026.04.15 | ₩9,902 | ₩10,209 | ₩9,875 | ₩10,209 | +3.10% | 96.8만 |
|---|
| 2026.04.14 | ₩9,622 | ₩9,996 | ₩9,595 | ₩9,956 | +3.47% | 132.9만 |
|---|
| 2026.04.13 | ₩9,395 | ₩9,662 | ₩9,355 | ₩9,635 | +2.56% | 148.1만 |
|---|
| 2026.04.10 | ₩8,968 | ₩9,502 | ₩8,955 | ₩9,502 | +5.95% | 137.6만 |
|---|
| 2026.04.09 | ₩8,968 | ₩9,008 | ₩8,754 | ₩8,995 | +0.30% | 158만 |
|---|
| 2026.04.08 | ₩9,181 | ₩9,222 | ₩8,968 | ₩9,061 | -1.31% | 146.7만 |
|---|
| 2026.04.07 | ₩8,768 | ₩8,915 | ₩8,741 | ₩8,781 | +0.15% | 90.2만 |
|---|
| 2026.04.06 | ₩8,728 | ₩8,821 | ₩8,634 | ₩8,821 | +1.07% | 64.7만 |
|---|
| 2026.04.02 | ₩8,501 | ₩8,835 | ₩8,474 | ₩8,754 | +2.98% | 93.6만 |
|---|
| 2026.04.01 | ₩8,754 | ₩8,835 | ₩8,594 | ₩8,634 | -1.37% | 110.9만 |
|---|
| 2026.03.31 | ₩8,728 | ₩8,928 | ₩8,608 | ₩8,768 | +0.46% | 118.2만 |
|---|
| 2026.03.30 | ₩8,674 | ₩8,781 | ₩8,528 | ₩8,674 | 0.00% | 84.7만 |
|---|
| 2026.03.27 | ₩8,634 | ₩8,634 | ₩8,434 | ₩8,528 | -1.24% | 130.6만 |
|---|
| 2026.03.26 | ₩8,701 | ₩8,861 | ₩8,661 | ₩8,674 | -0.31% | 114.9만 |
|---|
| 2026.03.25 | ₩8,848 | ₩8,888 | ₩8,728 | ₩8,768 | -0.90% | 103.4만 |
|---|
| 2026.03.24 | ₩8,821 | ₩8,981 | ₩8,781 | ₩8,821 | 0.00% | 79.1만 |
|---|
| 2026.03.23 | ₩8,915 | ₩9,195 | ₩8,821 | ₩8,968 | +0.60% | 136.9만 |
|---|
| 2026.03.20 | ₩9,101 | ₩9,235 | ₩8,608 | ₩8,688 | -4.55% | 187.1만 |
|---|
| 2026.03.19 | ₩8,968 | ₩9,141 | ₩8,955 | ₩9,075 | +1.19% | 83.6만 |
|---|
| 2026.03.18 | ₩9,035 | ₩9,141 | ₩8,941 | ₩9,035 | 0.00% | 88.6만 |
|---|
| 2026.03.17 | ₩9,008 | ₩9,195 | ₩8,941 | ₩9,128 | +1.33% | 115.1만 |
|---|
| 2026.03.16 | ₩8,995 | ₩9,088 | ₩8,835 | ₩8,875 | -1.34% | 108.4만 |
|---|
| 2026.03.13 | ₩8,955 | ₩9,035 | ₩8,808 | ₩8,848 | -1.19% | 66.1만 |
|---|
| 2026.03.12 | ₩8,875 | ₩9,075 | ₩8,808 | ₩8,941 | +0.75% | 88만 |
|---|
| 2026.03.11 | ₩9,288 | ₩9,342 | ₩8,995 | ₩9,061 | -2.44% | 88.1만 |
|---|
| 2026.03.10 | ₩9,515 | ₩9,555 | ₩9,302 | ₩9,395 | -1.26% | 101만 |
|---|
| 2026.03.09 | ₩9,475 | ₩9,595 | ₩9,262 | ₩9,555 | +0.85% | 110.9만 |
|---|
| 2026.03.06 | ₩9,889 | ₩9,889 | ₩9,528 | ₩9,689 | -2.02% | 83만 |
|---|
| 2026.03.05 | ₩9,996 | ₩10,102 | ₩9,875 | ₩10,022 | +0.27% | 103.6만 |
|---|
| 2026.03.04 | ₩9,996 | ₩10,129 | ₩9,835 | ₩10,089 | +0.93% | 90.7만 |
|---|
| 2026.03.03 | ₩9,822 | ₩10,049 | ₩9,662 | ₩9,902 | +0.82% | 78.3만 |
|---|
| 2026.03.02 | ₩9,982 | ₩10,089 | ₩9,902 | ₩10,036 | +0.53% | 72.4만 |
|---|
| 2026.02.27 | ₩10,356 | ₩10,489 | ₩10,062 | ₩10,129 | -2.19% | 109.3만 |
|---|
| 2026.02.26 | ₩10,409 | ₩10,609 | ₩10,409 | ₩10,516 | +1.03% | 90.4만 |
|---|
| 2026.02.25 | ₩10,009 | ₩10,343 | ₩10,009 | ₩10,316 | +3.07% | 94.3만 |
|---|
| 2026.02.24 | ₩10,169 | ₩10,222 | ₩9,996 | ₩10,009 | -1.57% | 102.4만 |
|---|
| 2026.02.23 | ₩10,636 | ₩10,636 | ₩10,049 | ₩10,169 | -4.39% | 92만 |
|---|
| 2026.02.20 | ₩10,676 | ₩10,756 | ₩10,503 | ₩10,649 | -0.25% | 58.1만 |
|---|
| 2026.02.19 | ₩10,556 | ₩10,663 | ₩10,423 | ₩10,649 | +0.88% | 72.3만 |
|---|
| 2026.02.18 | ₩10,890 | ₩10,930 | ₩10,543 | ₩10,583 | -2.82% | 77.8만 |
|---|
| 2026.02.17 | ₩10,983 | ₩11,036 | ₩10,743 | ₩10,943 | -0.36% | 104.6만 |
|---|
| 2026.02.13 | ₩10,449 | ₩11,010 | ₩10,209 | ₩11,010 | +5.36% | 142.4만 |
|---|
| 2026.02.12 | ₩11,770 | ₩11,917 | ₩10,076 | ₩10,436 | -11.34% | 223.7만 |
|---|
| 2026.02.11 | ₩11,784 | ₩11,797 | ₩11,223 | ₩11,317 | -3.96% | 120.2만 |
|---|
| 2026.02.10 | ₩11,757 | ₩11,931 | ₩11,677 | ₩11,690 | -0.57% | 103만 |
|---|
| 2026.02.09 | ₩11,784 | ₩11,944 | ₩11,624 | ₩11,730 | -0.45% | 49만 |
|---|
| 2026.02.06 | ₩11,757 | ₩11,917 | ₩11,570 | ₩11,824 | +0.57% | 71.1만 |
|---|
| 2026.02.05 | ₩11,437 | ₩11,770 | ₩11,170 | ₩11,637 | +1.75% | 86만 |
|---|
| 2026.02.04 | ₩11,277 | ₩11,530 | ₩11,277 | ₩11,517 | +2.13% | 75.3만 |
|---|
| 2026.02.03 | ₩11,170 | ₩11,383 | ₩11,050 | ₩11,197 | +0.24% | 76.4만 |
|---|
| 2026.02.02 | ₩11,303 | ₩11,370 | ₩11,063 | ₩11,197 | -0.94% | 99.9만 |
|---|
| 2026.01.30 | ₩11,103 | ₩11,303 | ₩10,916 | ₩11,237 | +1.20% | 157.4만 |
|---|
| 2026.01.29 | ₩10,770 | ₩11,143 | ₩10,703 | ₩11,143 | +3.47% | 89.1만 |
|---|
| 2026.01.28 | ₩11,077 | ₩11,143 | ₩10,636 | ₩10,703 | -3.37% | 60.6만 |
|---|
| 2026.01.27 | ₩11,117 | ₩11,157 | ₩11,036 | ₩11,103 | -0.12% | 67.1만 |
|---|
| 2026.01.26 | ₩11,250 | ₩11,250 | ₩11,090 | ₩11,103 | -1.30% | 91.4만 |
|---|
| 2026.01.23 | ₩11,130 | ₩11,223 | ₩11,077 | ₩11,210 | +0.72% | 59만 |
|---|
| 2026.01.22 | ₩11,303 | ₩11,437 | ₩11,143 | ₩11,223 | -0.71% | 61.4만 |
|---|
| 2026.01.21 | ₩11,143 | ₩11,330 | ₩11,117 | ₩11,303 | +1.44% | 54.2만 |
|---|
| 2026.01.20 | ₩11,330 | ₩11,464 | ₩10,983 | ₩11,063 | -2.36% | 58.1만 |
|---|
| 2026.01.16 | ₩11,677 | ₩11,677 | ₩11,370 | ₩11,410 | -2.29% | 76.6만 |
|---|
| 2026.01.15 | ₩11,530 | ₩11,730 | ₩11,517 | ₩11,677 | +1.27% | 69.3만 |
|---|
| 2026.01.14 | ₩11,317 | ₩11,530 | ₩11,303 | ₩11,530 | +1.89% | 58.6만 |
|---|
| 2026.01.13 | ₩11,210 | ₩11,477 | ₩11,170 | ₩11,317 | +0.95% | 61만 |
|---|
| 2026.01.12 | ₩11,143 | ₩11,317 | ₩11,036 | ₩11,210 | +0.60% | 68.6만 |
|---|
| 2026.01.09 | ₩11,223 | ₩11,383 | ₩11,157 | ₩11,223 | 0.00% | 49.8만 |
|---|
| 2026.01.08 | ₩10,956 | ₩11,343 | ₩10,956 | ₩11,330 | +3.41% | 48.8만 |
|---|
| 2026.01.07 | ₩11,357 | ₩11,423 | ₩10,956 | ₩11,063 | -2.59% | 57.1만 |
|---|
| 2026.01.06 | ₩10,943 | ₩11,317 | ₩10,916 | ₩11,290 | +3.17% | 59.4만 |
|---|
| 2026.01.05 | ₩10,943 | ₩11,103 | ₩10,890 | ₩11,023 | +0.73% | 60.9만 |
|---|
| 2026.01.02 | ₩11,077 | ₩11,130 | ₩10,783 | ₩11,063 | -0.12% | 122만 |
|---|
| 2025.12.31 | ₩11,263 | ₩11,263 | ₩11,103 | ₩11,130 | -1.18% | 54.5만 |
|---|
| 2025.12.30 | ₩11,157 | ₩11,237 | ₩11,103 | ₩11,170 | +0.12% | 55만 |
|---|
| 2025.12.29 | ₩11,063 | ₩11,223 | ₩11,050 | ₩11,197 | +1.21% | 52.5만 |
|---|
| 2025.12.26 | ₩11,077 | ₩11,170 | ₩11,010 | ₩11,103 | +0.24% | 47만 |
|---|
| 2025.12.24 | ₩10,996 | ₩11,170 | ₩10,983 | ₩11,130 | +1.21% | 32.2만 |
|---|
| 2025.12.23 | ₩11,103 | ₩11,117 | ₩10,956 | ₩10,956 | -1.32% | 54.8만 |
|---|
| 2025.12.22 | ₩11,117 | ₩11,210 | ₩11,010 | ₩11,157 | +0.36% | 82.3만 |
|---|
| 2025.12.19 | ₩11,157 | ₩11,197 | ₩10,943 | ₩11,157 | 0.00% | 175.3만 |
|---|
| 2025.12.18 | ₩11,464 | ₩11,544 | ₩11,210 | ₩11,223 | -2.10% | 88.4만 |
|---|
| 2025.12.17 | ₩11,704 | ₩11,917 | ₩11,343 | ₩11,357 | -2.96% | 111만 |
|---|
| 2025.12.16 | ₩11,570 | ₩11,770 | ₩11,437 | ₩11,704 | +1.15% | 111.6만 |
|---|
| 2025.12.15 | ₩11,437 | ₩11,570 | ₩11,370 | ₩11,530 | +0.82% | 91.5만 |
|---|
| 2025.12.12 | ₩11,210 | ₩11,423 | ₩11,143 | ₩11,383 | +1.55% | 111.4만 |
|---|
| 2025.12.11 | ₩11,130 | ₩11,290 | ₩11,077 | ₩11,130 | 0.00% | 59.7만 |
|---|
| 2025.12.10 | ₩11,050 | ₩11,223 | ₩11,010 | ₩11,050 | 0.00% | 74.6만 |
|---|
| 2025.12.09 | ₩10,863 | ₩11,157 | ₩10,863 | ₩11,036 | +1.60% | 48.6만 |
|---|
| 2025.12.08 | ₩10,996 | ₩11,023 | ₩10,863 | ₩10,876 | -1.09% | 47.7만 |
|---|
| 2025.12.05 | ₩11,143 | ₩11,237 | ₩10,916 | ₩10,943 | -1.80% | 52만 |
|---|
| 2025.12.04 | ₩11,357 | ₩11,437 | ₩11,197 | ₩11,197 | -1.41% | 65.2만 |
|---|
| 2025.12.03 | ₩11,517 | ₩11,677 | ₩11,250 | ₩11,423 | -0.81% | 59.2만 |
|---|
| 2025.12.02 | ₩11,744 | ₩11,744 | ₩11,530 | ₩11,530 | -1.82% | 48.3만 |
|---|
| 2025.12.01 | ₩11,517 | ₩11,811 | ₩11,370 | ₩11,637 | +1.04% | 72.3만 |
|---|
| 2025.11.28 | ₩11,704 | ₩11,770 | ₩11,610 | ₩11,664 | -0.34% | 32.3만 |
|---|
| 2025.11.26 | ₩11,250 | ₩11,837 | ₩11,250 | ₩11,704 | +4.03% | 98.3만 |
|---|
| 2025.11.25 | ₩11,170 | ₩11,504 | ₩11,036 | ₩11,317 | +1.31% | 128.4만 |
|---|
| 2025.11.24 | ₩11,050 | ₩11,197 | ₩10,876 | ₩11,130 | +0.72% | 69.9만 |
|---|
| 2025.11.21 | ₩10,743 | ₩11,130 | ₩10,716 | ₩10,983 | +2.24% | 72.2만 |
|---|
| 2025.11.20 | ₩10,890 | ₩11,090 | ₩10,676 | ₩10,690 | -1.84% | 69만 |
|---|
| 2025.11.19 | ₩10,836 | ₩10,890 | ₩10,676 | ₩10,743 | -0.86% | 52.5만 |
|---|
| 2025.11.18 | ₩10,649 | ₩10,863 | ₩10,583 | ₩10,863 | +2.01% | 60.8만 |
|---|
| 2025.11.17 | ₩10,983 | ₩11,157 | ₩10,516 | ₩10,623 | -3.28% | 62.2만 |
|---|
| 2025.11.14 | ₩10,996 | ₩11,103 | ₩10,770 | ₩11,090 | +0.85% | 68.3만 |
|---|
| 2025.11.13 | ₩11,063 | ₩11,370 | ₩10,876 | ₩10,970 | -0.84% | 127.3만 |
|---|
| 2025.11.12 | ₩10,876 | ₩11,063 | ₩10,876 | ₩11,023 | +1.35% | 54.9만 |
|---|
| 2025.11.11 | ₩11,023 | ₩11,063 | ₩10,876 | ₩10,956 | -0.61% | 47.2만 |
|---|
| 2025.11.10 | ₩11,077 | ₩11,077 | ₩10,783 | ₩10,956 | -1.08% | 49.7만 |
|---|
| 2025.11.07 | ₩11,063 | ₩11,103 | ₩10,930 | ₩11,023 | -0.36% | 47만 |
|---|
| 2025.11.06 | ₩10,930 | ₩11,090 | ₩10,903 | ₩11,036 | +0.98% | 46.8만 |
|---|
| 2025.11.05 | ₩10,836 | ₩11,036 | ₩10,636 | ₩10,983 | +1.35% | 74.9만 |
|---|
| 2025.11.04 | ₩10,810 | ₩10,956 | ₩10,730 | ₩10,770 | -0.37% | 82.7만 |
|---|
| 2025.11.03 | ₩10,649 | ₩10,823 | ₩10,476 | ₩10,810 | +1.50% | 119.1만 |
|---|
| 2025.10.31 | ₩10,649 | ₩10,836 | ₩10,556 | ₩10,756 | +1.00% | 110.8만 |
|---|
| 2025.10.30 | ₩10,676 | ₩10,863 | ₩10,636 | ₩10,743 | +0.63% | 64.2만 |
|---|
| 2025.10.29 | ₩11,317 | ₩11,317 | ₩10,676 | ₩10,743 | -5.07% | 158.9만 |
|---|
| 2025.10.28 | ₩11,437 | ₩11,877 | ₩11,330 | ₩11,477 | +0.35% | 105.2만 |
|---|
| 2025.10.27 | ₩11,237 | ₩11,423 | ₩11,197 | ₩11,383 | +1.31% | 93.9만 |
|---|
| 2025.10.24 | ₩11,210 | ₩11,303 | ₩11,143 | ₩11,250 | +0.36% | 57.5만 |
|---|
| 2025.10.23 | ₩11,277 | ₩11,303 | ₩10,956 | ₩11,143 | -1.18% | 54.5만 |
|---|
| 2025.10.22 | ₩11,210 | ₩11,343 | ₩11,063 | ₩11,277 | +0.60% | 56.1만 |
|---|
| 2025.10.21 | ₩11,036 | ₩11,277 | ₩10,996 | ₩11,143 | +0.97% | 84.9만 |
|---|
| 2025.10.20 | ₩10,903 | ₩11,050 | ₩10,850 | ₩11,036 | +1.22% | 51.5만 |
|---|
| 2025.10.17 | ₩10,836 | ₩10,983 | ₩10,756 | ₩10,890 | +0.49% | 116.4만 |
|---|
| 2025.10.16 | ₩10,943 | ₩11,090 | ₩10,663 | ₩10,876 | -0.61% | 89.1만 |
|---|
| 2025.10.15 | ₩10,916 | ₩11,210 | ₩10,836 | ₩10,890 | -0.24% | 119.4만 |
|---|
| 2025.10.14 | ₩10,676 | ₩10,890 | ₩10,636 | ₩10,876 | +1.87% | 64.8만 |
|---|
| 2025.10.13 | ₩10,770 | ₩10,796 | ₩10,596 | ₩10,690 | -0.74% | 65.4만 |
|---|
| 2025.10.10 | ₩11,130 | ₩11,183 | ₩10,636 | ₩10,663 | -4.20% | 118.2만 |
|---|