시장 데이터를 불러오는 중
전체 종목
플래닛 랩스 PBC 과거 주가
Planet Labs PBC Class A Common Stock · PL · NYSE
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Planet Labs PBC Class A Common Stock · PL · NYSE
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,825 | ₩23,221 | ₩22,195 | ₩23,040 | +0.94% | 780.2만 |
| 2026.10.08 | ₩23,375 | ₩23,509 | ₩22,382 | ₩23,053 | -1.38% | 1914.9만 |
| 2026.10.07 | ₩23,978 | ₩24,139 | ₩23,301 | ₩23,804 | -0.73% | 1022.5만 |
| 2026.10.06 | ₩24,300 | ₩25,226 | ₩24,153 | ₩24,904 | +2.48% | 1571.5만 |
| 2026.10.05 | ₩23,656 | ₩23,710 | ₩22,758 | ₩23,281 | -1.59% | 696만 |
| 2026.10.02 | ₩22,195 | ₩23,777 | ₩21,900 | ₩23,469 | +5.74% | 1500.3만 |
| 2026.10.01 | ₩22,114 | ₩22,289 | ₩21,599 | ₩21,645 | -2.12% | 802.2만 |
| 2026.09.30 | ₩22,087 | ₩22,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,980 |
| -0.49% |
| 1028.3만 |
| 2026.09.29 | ₩22,865 | ₩23,093 | ₩21,591 | ₩21,967 | -3.93% | 1040.4만 |
|---|
| 2026.09.28 | ₩23,026 | ₩23,462 | ₩22,450 | ₩22,490 | -2.33% | 842.2만 |
|---|
| 2026.09.25 | ₩24,019 | ₩24,381 | ₩23,294 | ₩23,375 | -2.68% | 1401.7만 |
|---|
| 2026.09.24 | ₩21,886 | ₩23,750 | ₩21,631 | ₩23,630 | +7.97% | 1571.3만 |
|---|
| 2026.09.23 | ₩22,597 | ₩22,825 | ₩21,873 | ₩21,967 | -2.79% | 751.6만 |
|---|
| 2026.09.22 | ₩22,999 | ₩23,133 | ₩22,278 | ₩22,677 | -1.40% | 1009.7만 |
|---|
| 2026.09.21 | ₩22,376 | ₩23,107 | ₩22,322 | ₩22,892 | +2.31% | 883.3만 |
|---|
| 2026.09.18 | ₩22,932 | ₩23,026 | ₩21,618 | ₩22,020 | -3.98% | 1042.8만 |
|---|
| 2026.09.17 | ₩22,020 | ₩23,160 | ₩21,491 | ₩22,785 | +3.47% | 1117.7만 |
|---|
| 2026.09.16 | ₩21,578 | ₩21,618 | ₩20,921 | ₩21,484 | -0.44% | 863.2만 |
|---|
| 2026.09.15 | ₩21,564 | ₩21,886 | ₩20,968 | ₩21,484 | -0.37% | 841.3만 |
|---|
| 2026.09.14 | ₩21,591 | ₩22,027 | ₩21,430 | ₩21,725 | +0.62% | 779.7만 |
|---|
| 2026.09.11 | ₩22,356 | ₩22,865 | ₩22,054 | ₩22,061 | -1.32% | 1185.6만 |
|---|
| 2026.09.10 | ₩22,745 | ₩23,730 | ₩22,369 | ₩22,382 | -1.59% | 1116.6만 |
|---|
| 2026.09.09 | ₩24,139 | ₩24,783 | ₩22,946 | ₩23,093 | -4.33% | 1331.4만 |
|---|
| 2026.09.08 | ₩23,938 | ₩24,444 | ₩22,865 | ₩23,884 | -0.22% | 2586.9만 |
|---|
| 2026.09.04 | ₩26,339 | ₩26,768 | ₩23,770 | ₩24,300 | -7.74% | 3219.5만 |
|---|
| 2026.09.03 | ₩26,634 | ₩26,956 | ₩23,911 | ₩24,609 | -7.60% | 3195.3만 |
|---|
| 2026.09.02 | ₩26,607 | ₩27,331 | ₩26,117 | ₩26,808 | +0.76% | 660.7만 |
|---|
| 2026.09.01 | ₩26,245 | ₩26,781 | ₩25,588 | ₩25,829 | -1.58% | 780.5만 |
|---|
| 2026.08.31 | ₩26,821 | ₩27,277 | ₩26,386 | ₩26,620 | -0.75% | 680.1만 |
|---|
| 2026.08.28 | ₩28,270 | ₩28,431 | ₩26,647 | ₩26,795 | -5.22% | 825.4만 |
|---|
| 2026.08.27 | ₩28,913 | ₩29,074 | ₩28,297 | ₩28,377 | -1.86% | 422.8만 |
|---|
| 2026.08.26 | ₩28,712 | ₩29,261 | ₩28,183 | ₩28,377 | -1.17% | 398.2만 |
|---|
| 2026.08.25 | ₩29,664 | ₩29,892 | ₩28,632 | ₩28,900 | -2.58% | 436.4만 |
|---|
| 2026.08.24 | ₩29,276 | ₩29,577 | ₩28,565 | ₩28,927 | -1.19% | 416.7만 |
|---|
| 2026.08.21 | ₩30,107 | ₩30,791 | ₩29,302 | ₩29,892 | -0.71% | 385.4만 |
|---|
| 2026.08.20 | ₩30,013 | ₩30,067 | ₩28,927 | ₩29,732 | -0.94% | 434.9만 |
|---|
| 2026.08.19 | ₩31,502 | ₩31,515 | ₩29,638 | ₩30,335 | -3.70% | 479.2만 |
|---|
| 2026.08.18 | ₩31,301 | ₩32,072 | ₩30,630 | ₩31,327 | +0.09% | 506.3만 |
|---|
| 2026.08.17 | ₩32,950 | ₩33,740 | ₩32,668 | ₩32,695 | -0.77% | 469.3만 |
|---|
| 2026.08.14 | ₩33,339 | ₩34,238 | ₩32,485 | ₩33,111 | -0.68% | 439.3만 |
|---|
| 2026.08.13 | ₩31,864 | ₩33,473 | ₩31,783 | ₩33,191 | +4.17% | 441.8만 |
|---|
| 2026.08.12 | ₩32,575 | ₩33,259 | ₩31,810 | ₩32,856 | +0.86% | 496만 |
|---|
| 2026.08.11 | ₩31,093 | ₩32,132 | ₩30,268 | ₩31,783 | +2.22% | 426.4만 |
|---|
| 2026.08.10 | ₩32,226 | ₩32,964 | ₩30,938 | ₩30,979 | -3.87% | 549.6만 |
|---|
| 2026.08.07 | ₩31,301 | ₩32,494 | ₩30,791 | ₩32,092 | +2.53% | 537.5만 |
|---|
| 2026.08.06 | ₩29,504 | ₩31,850 | ₩29,504 | ₩30,469 | +3.27% | 502.5만 |
|---|
| 2026.08.05 | ₩30,187 | ₩30,744 | ₩29,490 | ₩29,973 | -0.71% | 606.3만 |
|---|
| 2026.08.04 | ₩29,892 | ₩31,247 | ₩29,705 | ₩30,617 | +2.42% | 596.6만 |
|---|
| 2026.08.03 | ₩26,728 | ₩28,994 | ₩26,432 | ₩28,873 | +8.03% | 609.1만 |
|---|
| 2026.07.31 | ₩28,189 | ₩28,523 | ₩26,541 | ₩27,465 | -2.57% | 577.9만 |
|---|
| 2026.07.30 | ₩27,177 | ₩27,680 | ₩26,599 | ₩27,116 | -0.22% | 706.1만 |
|---|
| 2026.07.29 | ₩27,358 | ₩27,985 | ₩26,050 | ₩26,111 | -4.56% | 681.6만 |
|---|
| 2026.07.28 | ₩27,304 | ₩27,572 | ₩25,695 | ₩27,385 | +0.29% | 865만 |
|---|
| 2026.07.27 | ₩27,505 | ₩28,793 | ₩27,103 | ₩28,162 | +2.39% | 680.2만 |
|---|
| 2026.07.24 | ₩29,839 | ₩29,879 | ₩27,210 | ₩27,452 | -8.00% | 1329.7만 |
|---|
| 2026.07.23 | ₩29,892 | ₩30,583 | ₩28,699 | ₩29,986 | +0.31% | 577.8만 |
|---|
| 2026.07.22 | ₩30,711 | ₩30,979 | ₩29,879 | ₩30,308 | -1.31% | 550.9만 |
|---|
| 2026.07.21 | ₩30,375 | ₩31,408 | ₩29,745 | ₩30,979 | +1.99% | 552.2만 |
|---|
| 2026.07.20 | ₩29,128 | ₩30,898 | ₩28,283 | ₩29,705 | +1.98% | 811.7만 |
|---|
| 2026.07.17 | ₩29,316 | ₩31,234 | ₩28,203 | ₩30,134 | +2.79% | 884.6만 |
|---|
| 2026.07.16 | ₩32,360 | ₩32,400 | ₩29,027 | ₩29,624 | -8.45% | 1888.7만 |
|---|
| 2026.07.15 | ₩34,238 | ₩35,646 | ₩32,588 | ₩33,393 | -2.47% | 746.7만 |
|---|
| 2026.07.14 | ₩35,109 | ₩35,941 | ₩34,077 | ₩34,278 | -2.37% | 530.9만 |
|---|
| 2026.07.13 | ₩34,814 | ₩36,249 | ₩34,439 | ₩34,814 | 0.00% | 577.6만 |
|---|
| 2026.07.10 | ₩36,665 | ₩36,692 | ₩33,956 | ₩34,935 | -4.72% | 727.1만 |
|---|
| 2026.07.09 | ₩37,805 | ₩38,086 | ₩36,390 | ₩36,477 | -3.51% | 696.9만 |
|---|
| 2026.07.08 | ₩37,550 | ₩38,904 | ₩35,994 | ₩37,215 | -0.89% | 913.8만 |
|---|
| 2026.07.07 | ₩40,004 | ₩40,467 | ₩38,274 | ₩38,435 | -3.92% | 621만 |
|---|
| 2026.07.06 | ₩41,680 | ₩43,732 | ₩41,050 | ₩41,385 | -0.71% | 1033.8만 |
|---|
| 2026.07.02 | ₩42,364 | ₩44,859 | ₩41,292 | ₩42,083 | -0.66% | 1006.5만 |
|---|
| 2026.07.01 | ₩43,853 | ₩45,932 | ₩42,291 | ₩42,391 | -3.33% | 1164.5만 |
|---|
| 2026.06.30 | ₩40,889 | ₩45,395 | ₩40,421 | ₩44,430 | +8.66% | 1574.2만 |
|---|
| 2026.06.29 | ₩38,355 | ₩41,949 | ₩38,355 | ₩41,949 | +9.37% | 1438.7만 |
|---|
| 2026.06.26 | ₩35,176 | ₩38,475 | ₩35,042 | ₩36,303 | +3.20% | 4516.4만 |
|---|
| 2026.06.25 | ₩35,552 | ₩35,994 | ₩33,929 | ₩35,552 | 0.00% | 1151.1만 |
|---|
| 2026.06.24 | ₩37,644 | ₩38,730 | ₩34,251 | ₩35,270 | -6.31% | 1255.3만 |
|---|
| 2026.06.23 | ₩36,651 | ₩39,212 | ₩36,651 | ₩38,261 | +4.39% | 1282.8만 |
|---|
| 2026.06.22 | ₩37,496 | ₩39,072 | ₩35,820 | ₩38,583 | +2.90% | 1523.3만 |
|---|
| 2026.06.18 | ₩38,422 | ₩38,891 | ₩35,310 | ₩37,858 | -1.47% | 1723.2만 |
|---|
| 2026.06.17 | ₩38,073 | ₩39,360 | ₩37,657 | ₩37,845 | -0.60% | 1073.4만 |
|---|
| 2026.06.16 | ₩40,259 | ₩41,908 | ₩36,268 | ₩37,832 | -6.03% | 2337.5만 |
|---|
| 2026.06.15 | ₩43,022 | ₩43,102 | ₩40,380 | ₩41,010 | -4.68% | 1496만 |
|---|
| 2026.06.12 | ₩45,449 | ₩45,798 | ₩39,924 | ₩41,774 | -8.08% | 1973.7만 |
|---|
| 2026.06.11 | ₩42,244 | ₩46,026 | ₩40,795 | ₩45,824 | +8.48% | 1651.3만 |
|---|
| 2026.06.10 | ₩41,426 | ₩42,646 | ₩40,500 | ₩41,198 | -0.55% | 1121.4만 |
|---|
| 2026.06.09 | ₩44,819 | ₩46,093 | ₩39,320 | ₩41,801 | -6.73% | 2225만 |
|---|
| 2026.06.08 | ₩45,610 | ₩45,650 | ₩42,016 | ₩43,907 | -3.73% | 2014.5만 |
|---|
| 2026.06.05 | ₩51,363 | ₩52,543 | ₩42,458 | ₩43,209 | -15.87% | 4083.8만 |
|---|
| 2026.06.04 | ₩57,974 | ₩60,569 | ₩55,386 | ₩58,377 | +0.69% | 1899.1만 |
|---|
| 2026.06.03 | ₩63,862 | ₩63,862 | ₩57,217 | ₩57,840 | -9.43% | 1581.8만 |
|---|
| 2026.06.02 | ₩63,258 | ₩68,086 | ₩62,306 | ₩64,492 | +1.95% | 1138.9만 |
|---|
| 2026.06.01 | ₩65,833 | ₩68,059 | ₩61,059 | ₩62,306 | -5.36% | 1358.7만 |
|---|
| 2026.05.29 | ₩65,880 | ₩68,757 | ₩60,053 | ₩68,582 | +4.10% | 1877.3만 |
|---|
| 2026.05.28 | ₩67,255 | ₩69,414 | ₩63,030 | ₩68,931 | +2.49% | 1030.9만 |
|---|
| 2026.05.27 | ₩67,188 | ₩68,368 | ₩63,178 | ₩67,697 | +0.76% | 1543.9만 |
|---|
| 2026.05.26 | ₩63,962 | ₩68,569 | ₩61,501 | ₩64,801 | +1.31% | 1696.3만 |
|---|
| 2026.05.22 | ₩58,135 | ₩60,705 | ₩57,800 | ₩59,476 | +2.31% | 981만 |
|---|
| 2026.05.21 | ₩56,413 | ₩59,007 | ₩55,038 | ₩56,969 | +0.98% | 746만 |
|---|
| 2026.05.20 | ₩56,861 | ₩58,404 | ₩54,541 | ₩57,210 | +0.61% | 814.1만 |
|---|
| 2026.05.19 | ₩54,890 | ₩55,990 | ₩50,987 | ₩55,775 | +1.61% | 877.5만 |
|---|
| 2026.05.18 | ₩58,042 | ₩61,394 | ₩53,991 | ₩55,802 | -3.86% | 1144만 |
|---|
| 2026.05.15 | ₩56,419 | ₩57,907 | ₩54,367 | ₩55,815 | -1.07% | 877.5만 |
|---|
| 2026.05.14 | ₩54,488 | ₩58,269 | ₩53,106 | ₩57,720 | +5.93% | 805.9만 |
|---|
| 2026.05.13 | ₩56,566 | ₩56,593 | ₩52,101 | ₩54,635 | -3.41% | 868.4만 |
|---|
| 2026.05.12 | ₩53,763 | ₩56,164 | ₩51,309 | ₩54,555 | +1.47% | 895.5만 |
|---|
| 2026.05.11 | ₩51,832 | ₩57,827 | ₩51,095 | ₩56,110 | +8.25% | 1222만 |
|---|
| 2026.05.08 | ₩48,815 | ₩53,442 | ₩48,010 | ₩52,355 | +7.25% | 1293만 |
|---|
| 2026.05.07 | ₩52,999 | ₩54,877 | ₩46,844 | ₩47,259 | -10.83% | 1060.6만 |
|---|
| 2026.05.06 | ₩49,613 | ₩53,321 | ₩47,621 | ₩53,227 | +7.28% | 757.2만 |
|---|
| 2026.05.05 | ₩52,570 | ₩52,878 | ₩48,211 | ₩49,794 | -5.28% | 834.2만 |
|---|
| 2026.05.04 | ₩49,673 | ₩52,664 | ₩48,037 | ₩51,685 | +4.05% | 857.2만 |
|---|
| 2026.05.01 | ₩49,278 | ₩50,002 | ₩46,724 | ₩49,485 | +0.42% | 901만 |
|---|
| 2026.04.30 | ₩46,307 | ₩49,579 | ₩46,008 | ₩49,579 | +7.07% | 808.6만 |
|---|
| 2026.04.29 | ₩46,106 | ₩46,937 | ₩43,679 | ₩45,704 | -0.87% | 689.1만 |
|---|
| 2026.04.28 | ₩46,401 | ₩47,346 | ₩45,240 | ₩46,978 | +1.24% | 609만 |
|---|
| 2026.04.27 | ₩47,568 | ₩48,587 | ₩45,100 | ₩47,541 | -0.06% | 777.3만 |
|---|
| 2026.04.24 | ₩52,449 | ₩52,972 | ₩47,112 | ₩47,528 | -9.38% | 1066.9만 |
|---|
| 2026.04.23 | ₩52,744 | ₩53,643 | ₩48,721 | ₩51,350 | -2.64% | 1193.6만 |
|---|
| 2026.04.22 | ₩52,972 | ₩55,936 | ₩51,336 | ₩52,932 | -0.08% | 1210.7만 |
|---|
| 2026.04.21 | ₩51,256 | ₩53,012 | ₩50,317 | ₩51,001 | -0.50% | 1030.7만 |
|---|
| 2026.04.20 | ₩52,503 | ₩53,522 | ₩49,526 | ₩50,290 | -4.21% | 899.8만 |
|---|
| 2026.04.17 | ₩52,489 | ₩53,951 | ₩50,746 | ₩51,604 | -1.69% | 1176.3만 |
|---|
| 2026.04.16 | ₩46,911 | ₩53,951 | ₩46,837 | ₩53,495 | +14.04% | 1959.7만 |
|---|
| 2026.04.15 | ₩46,160 | ₩47,165 | ₩44,001 | ₩46,146 | -0.03% | 1094.5만 |
|---|
| 2026.04.14 | ₩47,729 | ₩48,879 | ₩42,753 | ₩45,503 | -4.66% | 1634.3만 |
|---|
| 2026.04.13 | ₩45,905 | ₩47,588 | ₩43,880 | ₩46,026 | +0.26% | 1198.5만 |
|---|
| 2026.04.10 | ₩46,777 | ₩48,802 | ₩45,529 | ₩46,495 | -0.60% | 942.9만 |
|---|
| 2026.04.09 | ₩48,949 | ₩49,848 | ₩45,516 | ₩45,905 | -6.22% | 1131.5만 |
|---|
| 2026.04.08 | ₩49,485 | ₩51,242 | ₩47,528 | ₩49,016 | -0.95% | 1611.6만 |
|---|
| 2026.04.07 | ₩47,447 | ₩48,010 | ₩43,947 | ₩47,165 | -0.59% | 1367.6만 |
|---|
| 2026.04.06 | ₩48,171 | ₩48,667 | ₩45,878 | ₩46,964 | -2.51% | 1254.6만 |
|---|
| 2026.04.02 | ₩39,481 | ₩48,332 | ₩39,481 | ₩48,118 | +21.88% | 2589.1만 |
|---|
| 2026.04.01 | ₩38,891 | ₩41,815 | ₩38,247 | ₩41,184 | +5.90% | 1734.4만 |
|---|
| 2026.03.31 | ₩38,623 | ₩38,797 | ₩35,250 | ₩37,483 | -2.95% | 1896.6만 |
|---|
| 2026.03.30 | ₩41,372 | ₩42,123 | ₩36,537 | ₩37,402 | -9.59% | 1586.5만 |
|---|
| 2026.03.27 | ₩45,570 | ₩45,918 | ₩40,956 | ₩41,385 | -9.18% | 1620.8만 |
|---|
| 2026.03.26 | ₩46,897 | ₩47,868 | ₩43,075 | ₩43,451 | -7.35% | 1461.1만 |
|---|
| 2026.03.25 | ₩43,451 | ₩49,687 | ₩41,748 | ₩47,434 | +9.17% | 2486.6만 |
|---|
| 2026.03.24 | ₩45,207 | ₩48,399 | ₩41,721 | ₩42,686 | -5.58% | 2309.1만 |
|---|
| 2026.03.23 | ₩46,267 | ₩46,723 | ₩41,882 | ₩45,355 | -1.97% | 2909.8만 |
|---|
| 2026.03.20 | ₩44,993 | ₩48,654 | ₩43,264 | ₩45,368 | +0.83% | 6370.5만 |
|---|
| 2026.03.19 | ₩32,521 | ₩36,558 | ₩32,105 | ₩36,155 | +11.18% | 2870.7만 |
|---|
| 2026.03.18 | ₩35,538 | ₩36,316 | ₩33,205 | ₩33,272 | -6.38% | 1433.2만 |
|---|
| 2026.03.17 | ₩33,326 | ₩36,330 | ₩32,722 | ₩36,316 | +8.97% | 1174.1만 |
|---|
| 2026.03.16 | ₩33,701 | ₩34,197 | ₩31,732 | ₩32,990 | -2.11% | 1059.5만 |
|---|
| 2026.03.13 | ₩33,500 | ₩34,904 | ₩32,601 | ₩33,245 | -0.76% | 746.5만 |
|---|
| 2026.03.12 | ₩34,828 | ₩34,948 | ₩32,561 | ₩33,487 | -3.85% | 944.3만 |
|---|
| 2026.03.11 | ₩33,983 | ₩36,102 | ₩33,446 | ₩34,117 | +0.39% | 824.6만 |
|---|
| 2026.03.10 | ₩34,626 | ₩35,498 | ₩33,795 | ₩34,063 | -1.63% | 817.8만 |
|---|
| 2026.03.09 | ₩33,312 | ₩34,989 | ₩32,789 | ₩34,626 | +3.95% | 1088.5만 |
|---|
| 2026.03.06 | ₩32,038 | ₩36,972 | ₩31,985 | ₩33,902 | +5.82% | 1414.6만 |
|---|
| 2026.03.05 | ₩34,197 | ₩35,190 | ₩31,529 | ₩32,977 | -3.57% | 937.8만 |
|---|
| 2026.03.04 | ₩34,331 | ₩35,545 | ₩33,618 | ₩34,868 | +1.56% | 871.7만 |
|---|
| 2026.03.03 | ₩35,009 | ₩35,458 | ₩32,695 | ₩33,929 | -3.08% | 1152.8만 |
|---|
| 2026.03.02 | ₩31,810 | ₩36,115 | ₩31,810 | ₩35,351 | +11.13% | 1063.5만 |
|---|
| 2026.02.27 | ₩32,957 | ₩33,312 | ₩30,550 | ₩32,373 | -1.77% | 922.6만 |
|---|
| 2026.02.26 | ₩32,856 | ₩34,452 | ₩32,280 | ₩34,331 | +4.49% | 773.8만 |
|---|
| 2026.02.25 | ₩33,929 | ₩34,618 | ₩32,843 | ₩33,031 | -2.65% | 810.4만 |
|---|
| 2026.02.24 | ₩31,180 | ₩33,272 | ₩29,973 | ₩33,138 | +6.28% | 749.6만 |
|---|
| 2026.02.23 | ₩31,381 | ₩33,131 | ₩31,153 | ₩31,891 | +1.62% | 673.1만 |
|---|
| 2026.02.20 | ₩33,178 | ₩34,452 | ₩31,529 | ₩32,052 | -3.40% | 1076.6만 |
|---|
| 2026.02.19 | ₩30,871 | ₩33,674 | ₩30,120 | ₩33,674 | +9.08% | 1086.3만 |
|---|
| 2026.02.18 | ₩30,040 | ₩32,990 | ₩29,825 | ₩31,837 | +5.98% | 1000.5만 |
|---|
| 2026.02.17 | ₩29,504 | ₩30,563 | ₩28,833 | ₩29,785 | +0.95% | 558.6만 |
|---|
| 2026.02.13 | ₩28,833 | ₩30,751 | ₩28,335 | ₩30,067 | +4.28% | 645.8만 |
|---|
| 2026.02.12 | ₩28,927 | ₩29,383 | ₩26,795 | ₩28,565 | -1.25% | 1335.1만 |
|---|
| 2026.02.11 | ₩31,549 | ₩31,549 | ₩28,042 | ₩29,034 | -7.97% | 803.7만 |
|---|
| 2026.02.10 | ₩32,011 | ₩32,159 | ₩30,456 | ₩30,563 | -4.52% | 762.2만 |
|---|
| 2026.02.09 | ₩29,450 | ₩32,313 | ₩29,034 | ₩32,213 | +9.38% | 1063.2만 |
|---|
| 2026.02.06 | ₩28,216 | ₩29,879 | ₩27,908 | ₩29,852 | +5.80% | 945.1만 |
|---|
| 2026.02.05 | ₩28,162 | ₩28,889 | ₩27,023 | ₩27,398 | -2.71% | 1144만 |
|---|
| 2026.02.04 | ₩32,186 | ₩32,186 | ₩27,613 | ₩29,195 | -9.29% | 1223.3만 |
|---|
| 2026.02.03 | ₩32,159 | ₩32,168 | ₩30,724 | ₩32,119 | -0.13% | 961.5만 |
|---|
| 2026.02.02 | ₩33,379 | ₩34,562 | ₩30,127 | ₩30,643 | -8.20% | 1496.9만 |
|---|
| 2026.01.30 | ₩34,486 | ₩36,544 | ₩32,782 | ₩33,487 | -2.90% | 1549.1만 |
|---|
| 2026.01.29 | ₩37,148 | ₩37,148 | ₩34,264 | ₩35,337 | -4.87% | 1072.8만 |
|---|
| 2026.01.28 | ₩37,617 | ₩38,086 | ₩35,954 | ₩37,389 | -0.61% | 1276.9만 |
|---|
| 2026.01.27 | ₩34,975 | ₩38,489 | ₩34,947 | ₩37,644 | +7.63% | 1461.6만 |
|---|
| 2026.01.26 | ₩35,672 | ₩35,807 | ₩33,822 | ₩34,693 | -2.74% | 1260.6만 |
|---|
| 2026.01.23 | ₩34,881 | ₩37,188 | ₩33,768 | ₩36,128 | +3.58% | 1484.1만 |
|---|
| 2026.01.22 | ₩35,874 | ₩36,098 | ₩33,714 | ₩34,948 | -2.58% | 1459.7만 |
|---|
| 2026.01.21 | ₩38,220 | ₩38,448 | ₩33,701 | ₩35,377 | -7.44% | 1938.2만 |
|---|
| 2026.01.20 | ₩37,000 | ₩39,857 | ₩36,792 | ₩37,550 | +1.49% | 1634.4만 |
|---|
| 2026.01.16 | ₩38,153 | ₩41,436 | ₩38,033 | ₩38,596 | +1.16% | 2001.3만 |
|---|
| 2026.01.15 | ₩35,954 | ₩39,401 | ₩35,216 | ₩37,925 | +5.48% | 2189.7만 |
|---|
| 2026.01.14 | ₩34,197 | ₩35,900 | ₩33,527 | ₩35,847 | +4.82% | 1442.7만 |
|---|
| 2026.01.13 | ₩35,216 | ₩35,659 | ₩33,688 | ₩33,956 | -3.58% | 1660.4만 |
|---|
| 2026.01.12 | ₩31,247 | ₩34,278 | ₩31,059 | ₩34,117 | +9.18% | 1830만 |
|---|
| 2026.01.09 | ₩30,308 | ₩31,887 | ₩29,253 | ₩30,456 | +0.49% | 1391.9만 |
|---|
| 2026.01.08 | ₩30,643 | ₩31,649 | ₩29,624 | ₩30,094 | -1.79% | 1265.1만 |
|---|
| 2026.01.07 | ₩29,128 | ₩30,657 | ₩28,712 | ₩30,322 | +4.10% | 1135.1만 |
|---|
| 2026.01.06 | ₩28,833 | ₩29,604 | ₩28,122 | ₩29,289 | +1.58% | 1096.9만 |
|---|
| 2026.01.05 | ₩27,760 | ₩28,746 | ₩26,137 | ₩28,685 | +3.33% | 1381.3만 |
|---|
| 2026.01.02 | ₩26,627 | ₩27,908 | ₩25,443 | ₩27,371 | +2.80% | 1062.9만 |
|---|
| 2025.12.31 | ₩26,479 | ₩27,224 | ₩26,327 | ₩26,446 | -0.13% | 790.8만 |
|---|
| 2025.12.30 | ₩26,862 | ₩27,137 | ₩26,070 | ₩26,473 | -1.45% | 751.5만 |
|---|
| 2025.12.29 | ₩25,299 | ₩27,016 | ₩25,158 | ₩26,647 | +5.33% | 986.8만 |
|---|
| 2025.12.26 | ₩27,224 | ₩27,271 | ₩25,534 | ₩25,963 | -4.63% | 781.4만 |
|---|
| 2025.12.24 | ₩27,800 | ₩28,069 | ₩26,969 | ₩27,251 | -1.98% | 382.5만 |
|---|
| 2025.12.23 | ₩26,553 | ₩28,149 | ₩26,285 | ₩27,800 | +4.70% | 1381.2만 |
|---|
| 2025.12.22 | ₩26,526 | ₩27,841 | ₩26,298 | ₩27,626 | +4.15% | 1669.2만 |
|---|
| 2025.12.19 | ₩24,126 | ₩26,593 | ₩24,126 | ₩25,722 | +6.61% | 2314.1만 |
|---|
| 2025.12.18 | ₩22,852 | ₩24,072 | ₩22,852 | ₩23,455 | +2.64% | 928.3만 |
|---|
| 2025.12.17 | ₩24,381 | ₩24,877 | ₩22,034 | ₩22,087 | -9.41% | 1376만 |
|---|
| 2025.12.16 | ₩23,670 | ₩24,515 | ₩22,704 | ₩23,978 | +1.30% | 1414.4만 |
|---|
| 2025.12.15 | ₩25,226 | ₩26,406 | ₩23,656 | ₩24,206 | -4.04% | 1849.7만 |
|---|
| 2025.12.12 | ₩24,729 | ₩25,614 | ₩23,294 | ₩24,461 | -1.08% | 3132.7만 |
|---|
| 2025.12.11 | ₩21,175 | ₩24,106 | ₩20,129 | ₩23,428 | +10.64% | 5897.5만 |
|---|
| 2025.12.10 | ₩17,166 | ₩17,756 | ₩16,871 | ₩17,353 | +1.09% | 1770만 |
|---|
| 2025.12.09 | ₩16,924 | ₩17,434 | ₩16,842 | ₩17,219 | +1.74% | 587.3만 |
|---|
| 2025.12.08 | ₩17,675 | ₩17,742 | ₩16,924 | ₩17,367 | -1.75% | 701.2만 |
|---|
| 2025.12.05 | ₩17,112 | ₩17,266 | ₩16,777 | ₩17,125 | +0.08% | 532.3만 |
|---|
| 2025.12.04 | ₩16,026 | ₩17,702 | ₩15,999 | ₩17,353 | +8.28% | 991.9만 |
|---|
| 2025.12.03 | ₩15,865 | ₩16,348 | ₩15,744 | ₩16,106 | +1.52% | 561.3만 |
|---|
| 2025.12.02 | ₩15,932 | ₩16,442 | ₩15,644 | ₩15,784 | -0.93% | 564.6만 |
|---|
| 2025.12.01 | ₩15,556 | ₩15,851 | ₩15,288 | ₩15,691 | +0.86% | 498.2만 |
|---|
| 2025.11.28 | ₩15,972 | ₩16,106 | ₩15,712 | ₩15,959 | -0.08% | 204.7만 |
|---|
| 2025.11.26 | ₩15,784 | ₩16,120 | ₩15,597 | ₩15,717 | -0.42% | 468.8만 |
|---|
| 2025.11.25 | ₩15,436 | ₩15,917 | ₩15,100 | ₩15,731 | +1.91% | 452.7만 |
|---|
| 2025.11.24 | ₩15,221 | ₩15,630 | ₩15,100 | ₩15,476 | +1.67% | 603.4만 |
|---|
| 2025.11.21 | ₩15,074 | ₩15,422 | ₩14,108 | ₩14,966 | -0.71% | 1125.1만 |
|---|
| 2025.11.20 | ₩16,361 | ₩16,763 | ₩14,874 | ₩15,060 | -7.95% | 1028.3만 |
|---|
| 2025.11.19 | ₩15,369 | ₩16,737 | ₩15,288 | ₩15,811 | +2.88% | 743.2만 |
|---|
| 2025.11.18 | ₩14,805 | ₩15,939 | ₩14,705 | ₩15,355 | +3.71% | 844.9만 |
|---|
| 2025.11.17 | ₩14,993 | ₩15,570 | ₩14,591 | ₩15,033 | +0.27% | 732.6만 |
|---|
| 2025.11.14 | ₩14,752 | ₩15,892 | ₩14,392 | ₩15,288 | +3.64% | 910.6만 |
|---|
| 2025.11.13 | ₩16,455 | ₩16,643 | ₩14,812 | ₩15,302 | -7.01% | 1088.3만 |
|---|
| 2025.11.12 | ₩16,938 | ₩17,300 | ₩16,535 | ₩16,683 | -1.50% | 599.1만 |
|---|
| 2025.11.11 | ₩17,702 | ₩17,930 | ₩16,468 | ₩16,723 | -5.53% | 858.5만 |
|---|
| 2025.11.10 | ₩17,742 | ₩18,507 | ₩17,329 | ₩17,957 | +1.21% | 1094.4만 |
|---|
| 2025.11.07 | ₩16,240 | ₩17,199 | ₩15,999 | ₩17,179 | +5.78% | 687.9만 |
|---|
| 2025.11.06 | ₩17,447 | ₩17,461 | ₩16,187 | ₩16,710 | -4.23% | 977.3만 |
|---|
| 2025.11.05 | ₩17,219 | ₩17,897 | ₩16,804 | ₩17,769 | +3.19% | 671.8만 |
|---|
| 2025.11.04 | ₩17,072 | ₩18,131 | ₩16,710 | ₩17,032 | -0.24% | 989.5만 |
|---|
| 2025.11.03 | ₩17,876 | ₩17,944 | ₩17,072 | ₩17,689 | -1.05% | 652.2만 |
|---|
| 2025.10.31 | ₩17,286 | ₩18,413 | ₩17,286 | ₩18,037 | +4.34% | 867.3만 |
|---|
| 2025.10.30 | ₩17,085 | ₩17,702 | ₩16,805 | ₩17,246 | +0.94% | 604.8만 |
|---|
| 2025.10.29 | ₩17,380 | ₩17,883 | ₩17,119 | ₩17,300 | -0.46% | 669.2만 |
|---|
| 2025.10.28 | ₩17,970 | ₩18,064 | ₩17,139 | ₩17,219 | -4.18% | 646.2만 |
|---|
| 2025.10.27 | ₩18,708 | ₩18,721 | ₩17,796 | ₩17,850 | -4.59% | 660.7만 |
|---|
| 2025.10.24 | ₩17,836 | ₩18,393 | ₩17,622 | ₩18,252 | +2.33% | 729.4만 |
|---|
| 2025.10.23 | ₩16,938 | ₩17,843 | ₩16,884 | ₩17,367 | +2.53% | 706.2만 |
|---|
| 2025.10.22 | ₩17,099 | ₩17,501 | ₩16,053 | ₩16,763 | -1.96% | 1232만 |
|---|
| 2025.10.21 | ₩17,675 | ₩17,885 | ₩17,179 | ₩17,313 | -2.05% | 754.3만 |
|---|
| 2025.10.20 | ₩18,802 | ₩19,325 | ₩18,104 | ₩18,185 | -3.28% | 970.1만 |
|---|
| 2025.10.17 | ₩17,434 | ₩18,212 | ₩16,860 | ₩17,581 | +0.85% | 1360.2만 |
|---|
| 2025.10.16 | ₩20,746 | ₩20,866 | ₩17,595 | ₩17,742 | -14.48% | 1860.7만 |
|---|
| 2025.10.15 | ₩20,720 | ₩21,008 | ₩19,915 | ₩20,237 | -2.33% | 1149.5만 |
|---|
| 2025.10.14 | ₩20,116 | ₩20,451 | ₩19,506 | ₩19,821 | -1.47% | 1358.1만 |
|---|
| 2025.10.13 | ₩20,398 | ₩21,390 | ₩20,331 | ₩20,451 | +0.26% | 1123.6만 |
|---|
| 2025.10.10 | ₩21,269 | ₩21,524 | ₩19,519 | ₩19,714 | -7.31% | 1930.6만 |
|---|