시장 데이터를 불러오는 중
전체 종목
팔란티어 과거 주가
Palantir Technologies Inc. - Class A Common Stock · PLTR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palantir Technologies Inc. - Class A Common Stock · PLTR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩270,242 | ₩281,114 | ₩265,984 | ₩280,403 | +3.76% | 3748만 |
| 2026.10.08 | ₩266,923 | ₩274,219 | ₩262,429 | ₩266,628 | -0.11% | 4180.3만 |
| 2026.10.07 | ₩258,479 | ₩261,155 | ₩255,001 | ₩260,377 | +0.73% | 1569.7만 |
| 2026.10.06 | ₩256,252 | ₩260,967 | ₩255,146 | ₩257,627 | +0.54% | 1761.4만 |
| 2026.10.05 | ₩254,113 | ₩258,459 | ₩251,672 | ₩254,046 | -0.03% | 1771만 |
| 2026.10.02 | ₩258,915 | ₩261,262 | ₩252,517 | ₩253,174 | -2.22% | 1782.4만 |
| 2026.10.01 | ₩254,972 | ₩257,265 | ₩250,290 | ₩254,904 | -0.03% | 1786만 |
| 2026.09.30 | ₩252,047 | ₩256,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,894 |
| -0.46% |
| 1683.4만 |
| 2026.09.29 | ₩251,283 | ₩253,013 | ₩247,889 | ₩250,787 | -0.20% | 1472.3만 |
|---|
| 2026.09.28 | ₩249,795 | ₩255,186 | ₩248,976 | ₩251,471 | +0.67% | 1740.8만 |
|---|
| 2026.09.25 | ₩258,486 | ₩260,503 | ₩253,979 | ₩254,408 | -1.58% | 1778만 |
|---|
| 2026.09.24 | ₩253,778 | ₩261,128 | ₩252,490 | ₩258,325 | +1.79% | 2264만 |
|---|
| 2026.09.22 | — | — | — | ₩248,131 | — | — |
|---|
| 2026.09.21 | ₩239,727 | ₩245,971 | ₩237,092 | ₩245,582 | +2.44% | 2194.8만 |
|---|
| 2026.09.18 | ₩237,655 | ₩238,420 | ₩230,707 | ₩238,272 | +0.26% | 3930.3만 |
|---|
| 2026.09.16 | — | — | — | ₩233,846 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩231,458 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩232,464 | — | — |
|---|
| 2026.08.27 | ₩240,002 | ₩250,626 | ₩238,768 | ₩249,392 | +3.91% | 4061.4만 |
|---|
| 2026.08.26 | ₩228,829 | ₩239,412 | ₩226,549 | ₩238,084 | +4.04% | 2792.4만 |
|---|
| 2026.08.25 | ₩236,917 | ₩241,263 | ₩230,975 | ₩231,686 | -2.21% | 2455.9만 |
|---|
| 2026.08.24 | ₩237,937 | ₩239,761 | ₩229,782 | ₩235,925 | -0.85% | 3511.6만 |
|---|
| 2026.08.21 | ₩233,363 | ₩244,710 | ₩231,445 | ₩241,357 | +3.43% | 4107.6만 |
|---|
| 2026.08.20 | ₩235,911 | ₩236,689 | ₩230,747 | ₩233,336 | -1.09% | 2701.8만 |
|---|
| 2026.08.19 | ₩231,525 | ₩237,172 | ₩227,717 | ₩234,986 | +1.49% | 3613.3만 |
|---|
| 2026.08.18 | ₩230,667 | ₩234,704 | ₩228,843 | ₩230,090 | -0.25% | 2808.2만 |
|---|
| 2026.08.17 | ₩233,470 | ₩236,441 | ₩231,111 | ₩231,445 | -0.87% | 2459.1만 |
|---|
| 2026.08.14 | ₩240,740 | ₩241,679 | ₩233,121 | ₩233,443 | -3.03% | 2406.6만 |
|---|
| 2026.08.13 | ₩232,585 | ₩241,317 | ₩231,150 | ₩240,110 | +3.24% | 3651.1만 |
|---|
| 2026.08.12 | ₩233,484 | ₩234,852 | ₩225,798 | ₩229,419 | -1.74% | 3522만 |
|---|
| 2026.08.11 | ₩233,631 | ₩238,674 | ₩231,673 | ₩234,651 | +0.44% | 4316.3만 |
|---|
| 2026.08.10 | ₩229,379 | ₩240,901 | ₩229,191 | ₩235,039 | +2.47% | 5740.3만 |
|---|
| 2026.08.07 | ₩214,705 | ₩231,257 | ₩214,558 | ₩230,720 | +7.46% | 7758만 |
|---|
| 2026.08.06 | ₩209,072 | ₩211,929 | ₩204,820 | ₩209,139 | +0.03% | 4175.1만 |
|---|
| 2026.08.05 | ₩217,294 | ₩222,766 | ₩212,264 | ₩212,505 | -2.20% | 6351.6만 |
|---|
| 2026.08.04 | ₩194,686 | ₩220,674 | ₩192,184 | ₩218,179 | +12.07% | 1.8억 |
|---|
| 2026.08.03 | ₩169,945 | ₩170,301 | ₩165,864 | ₩168,537 | -0.83% | 7728.3만 |
|---|
| 2026.07.31 | ₩164,030 | ₩165,505 | ₩160,449 | ₩165,063 | +0.63% | 2908.5만 |
|---|
| 2026.07.30 | ₩162,488 | ₩165,881 | ₩161,321 | ₩163,990 | +0.92% | 2780.2만 |
|---|
| 2026.07.29 | ₩166,324 | ₩170,723 | ₩164,245 | ₩164,982 | -0.81% | 2720.8만 |
|---|
| 2026.07.28 | ₩168,792 | ₩170,602 | ₩158,128 | ₩165,693 | -1.84% | 4359.7만 |
|---|
| 2026.07.27 | ₩169,214 | ₩177,604 | ₩168,081 | ₩176,424 | +4.26% | 3670.8만 |
|---|
| 2026.07.24 | ₩167,886 | ₩168,081 | ₩163,668 | ₩164,875 | -1.79% | 2117.7만 |
|---|
| 2026.07.23 | ₩168,919 | ₩169,543 | ₩161,938 | ₩165,479 | -2.04% | 2975.8만 |
|---|
| 2026.07.22 | ₩177,349 | ₩177,517 | ₩165,586 | ₩167,088 | -5.79% | 3858.8만 |
|---|
| 2026.07.21 | ₩179,509 | ₩180,649 | ₩176,015 | ₩177,940 | -0.87% | 2316.2만 |
|---|
| 2026.07.20 | ₩176,893 | ₩183,251 | ₩176,813 | ₩180,877 | +2.25% | 3057.1만 |
|---|
| 2026.07.17 | ₩176,766 | ₩180,770 | ₩173,097 | ₩177,564 | +0.45% | 3187.5만 |
|---|
| 2026.07.16 | ₩178,503 | ₩182,701 | ₩172,601 | ₩180,327 | +1.02% | 2895.1만 |
|---|
| 2026.07.15 | ₩180,193 | ₩183,600 | ₩178,235 | ₩179,415 | -0.43% | 2606.5만 |
|---|
| 2026.07.14 | ₩165,801 | ₩182,138 | ₩164,499 | ₩179,361 | +8.18% | 4996.4만 |
|---|
| 2026.07.13 | ₩170,743 | ₩175,337 | ₩169,268 | ₩174,425 | +2.16% | 3978.7만 |
|---|
| 2026.07.10 | ₩177,242 | ₩177,430 | ₩168,698 | ₩170,066 | -4.05% | 3116.3만 |
|---|
| 2026.07.09 | ₩171,313 | ₩173,285 | ₩167,410 | ₩173,084 | +1.03% | 3528.6만 |
|---|
| 2026.07.08 | ₩173,688 | ₩177,577 | ₩169,959 | ₩177,349 | +2.11% | 4058.8만 |
|---|
| 2026.07.07 | ₩179,375 | ₩186,309 | ₩176,330 | ₩180,233 | +0.48% | 5257만 |
|---|
| 2026.07.06 | ₩170,670 | ₩179,829 | ₩169,865 | ₩177,779 | +4.17% | 3736만 |
|---|
| 2026.07.02 | ₩173,017 | ₩178,235 | ₩171,622 | ₩173,433 | +0.24% | 6064.1만 |
|---|
| 2026.07.01 | ₩161,025 | ₩172,024 | ₩160,087 | ₩168,644 | +4.73% | 5856.1만 |
|---|
| 2026.06.30 | ₩154,185 | ₩159,215 | ₩153,675 | ₩156,492 | +1.50% | 3807만 |
|---|
| 2026.06.29 | ₩155,902 | ₩159,724 | ₩153,849 | ₩155,191 | -0.46% | 4501.7만 |
|---|
| 2026.06.26 | ₩146,258 | ₩153,018 | ₩145,493 | ₩151,475 | +3.57% | 6136.1만 |
|---|
| 2026.06.25 | ₩149,396 | ₩150,429 | ₩142,676 | ₩143,883 | -3.69% | 6184만 |
|---|
| 2026.06.24 | ₩153,071 | ₩158,276 | ₩150,563 | ₩152,240 | -0.54% | 4652.1만 |
|---|
| 2026.06.23 | ₩161,160 | ₩162,219 | ₩155,835 | ₩156,532 | -2.87% | 4466.2만 |
|---|
| 2026.06.22 | ₩168,658 | ₩172,856 | ₩159,885 | ₩160,288 | -4.96% | 5692.5만 |
|---|
| 2026.06.18 | ₩175,498 | ₩176,290 | ₩167,678 | ₩172,319 | -1.81% | 5533.8만 |
|---|
| 2026.06.17 | ₩176,732 | ₩182,554 | ₩174,264 | ₩175,217 | -0.86% | 3229.1만 |
|---|
| 2026.06.16 | ₩180,528 | ₩180,528 | ₩173,862 | ₩178,731 | -1.00% | 3041만 |
|---|
| 2026.06.15 | ₩174,398 | ₩181,051 | ₩173,969 | ₩180,689 | +3.61% | 4174.8만 |
|---|
| 2026.06.12 | ₩175,599 | ₩175,834 | ₩169,878 | ₩171,676 | -2.23% | 3537.8만 |
|---|
| 2026.06.11 | ₩172,735 | ₩176,410 | ₩170,576 | ₩175,820 | +1.79% | 2755.5만 |
|---|
| 2026.06.10 | ₩173,466 | ₩178,644 | ₩172,762 | ₩174,653 | +0.68% | 3061.3만 |
|---|
| 2026.06.09 | ₩180,904 | ₩183,747 | ₩170,817 | ₩177,148 | -2.08% | 3868만 |
|---|
| 2026.06.08 | ₩181,990 | ₩184,780 | ₩181,454 | ₩183,050 | +0.58% | 2697.9만 |
|---|
| 2026.06.05 | ₩188,221 | ₩190,427 | ₩179,770 | ₩181,789 | -3.42% | 3828.4만 |
|---|
| 2026.06.04 | ₩195,108 | ₩196,329 | ₩188,150 | ₩190,065 | -2.58% | 4083.4만 |
|---|
| 2026.06.03 | ₩200,796 | ₩203,451 | ₩189,461 | ₩190,736 | -5.01% | 4107.3만 |
|---|
| 2026.06.02 | ₩210,171 | ₩214,008 | ₩200,930 | ₩204,109 | -2.88% | 4316.3만 |
|---|
| 2026.06.01 | ₩214,584 | ₩219,574 | ₩209,085 | ₩215,483 | +0.42% | 5765.4만 |
|---|
| 2026.05.29 | ₩198,281 | ₩211,632 | ₩195,551 | ₩209,970 | +5.90% | 9219.7만 |
|---|
| 2026.05.28 | ₩178,610 | ₩194,491 | ₩178,396 | ₩192,265 | +7.64% | 5208.5만 |
|---|
| 2026.05.27 | ₩178,798 | ₩182,057 | ₩176,558 | ₩177,738 | -0.59% | 3416만 |
|---|
| 2026.05.26 | ₩182,634 | ₩186,014 | ₩178,798 | ₩183,224 | +0.32% | 3172.4만 |
|---|
| 2026.05.22 | ₩184,331 | ₩186,470 | ₩180,139 | ₩183,600 | -0.40% | 2757.8만 |
|---|
| 2026.05.21 | ₩182,151 | ₩185,840 | ₩181,642 | ₩184,317 | +1.19% | 2431.2만 |
|---|
| 2026.05.20 | ₩179,931 | ₩184,083 | ₩177,618 | ₩183,962 | +2.24% | 3130.8만 |
|---|
| 2026.05.19 | ₩181,306 | ₩184,391 | ₩179,200 | ₩181,427 | +0.07% | 2977.7만 |
|---|
| 2026.05.18 | ₩177,725 | ₩182,332 | ₩176,156 | ₩181,266 | +1.99% | 3203.5만 |
|---|
| 2026.05.15 | ₩178,127 | ₩181,937 | ₩177,443 | ₩179,723 | +0.90% | 3263만 |
|---|
| 2026.05.14 | ₩173,902 | ₩180,381 | ₩173,634 | ₩179,375 | +3.15% | 3705.3만 |
|---|
| 2026.05.13 | ₩179,745 | ₩183,747 | ₩172,695 | ₩174,439 | -2.95% | 5518.9만 |
|---|
| 2026.05.12 | ₩183,224 | ₩184,338 | ₩179,013 | ₩182,420 | -0.44% | 3878.1만 |
|---|
| 2026.05.11 | ₩180,957 | ₩183,949 | ₩178,088 | ₩183,613 | +1.47% | 4141.5만 |
|---|
| 2026.05.08 | ₩182,238 | ₩184,941 | ₩178,422 | ₩184,834 | +1.42% | 4174.5만 |
|---|
| 2026.05.07 | ₩181,212 | ₩189,059 | ₩180,783 | ₩183,828 | +1.44% | 5018.5만 |
|---|
| 2026.05.06 | ₩179,348 | ₩182,017 | ₩175,914 | ₩179,455 | +0.06% | 5552.5만 |
|---|
| 2026.05.05 | ₩188,180 | ₩191,782 | ₩180,703 | ₩182,299 | -3.13% | 8974.7만 |
|---|
| 2026.05.04 | ₩198,180 | ₩200,715 | ₩194,793 | ₩195,873 | -1.16% | 7052.6만 |
|---|
| 2026.05.01 | ₩192,144 | ₩196,423 | ₩189,649 | ₩193,244 | +0.57% | 3322만 |
|---|
| 2026.04.30 | ₩185,739 | ₩188,053 | ₩183,291 | ₩186,591 | +0.46% | 3252.4만 |
|---|
| 2026.04.29 | ₩187,463 | ₩187,463 | ₩180,649 | ₩185,062 | -1.28% | 3334.8만 |
|---|
| 2026.04.28 | ₩190,870 | ₩192,949 | ₩188,348 | ₩189,368 | -0.79% | 2475.7만 |
|---|
| 2026.04.27 | ₩189,461 | ₩194,585 | ₩189,140 | ₩191,943 | +1.31% | 3127.5만 |
|---|
| 2026.04.24 | ₩191,755 | ₩192,251 | ₩186,350 | ₩191,929 | +0.09% | 3867.7만 |
|---|
| 2026.04.23 | ₩200,796 | ₩201,587 | ₩187,677 | ₩189,891 | -5.43% | 5865.4만 |
|---|
| 2026.04.22 | ₩198,998 | ₩204,793 | ₩197,724 | ₩204,712 | +2.87% | 4370.2만 |
|---|
| 2026.04.21 | ₩196,919 | ₩201,024 | ₩193,149 | ₩195,792 | -0.57% | 4483만 |
|---|
| 2026.04.20 | ₩194,491 | ₩197,442 | ₩192,922 | ₩195,685 | +0.61% | 3348.3만 |
|---|
| 2026.04.17 | ₩194,914 | ₩198,891 | ₩192,211 | ₩196,356 | +0.74% | 5065.8만 |
|---|
| 2026.04.16 | ₩193,539 | ₩195,229 | ₩187,154 | ₩191,487 | -1.06% | 4374.6만 |
|---|
| 2026.04.15 | ₩183,479 | ₩191,245 | ₩180,984 | ₩190,669 | +3.92% | 4838.9만 |
|---|
| 2026.04.14 | ₩180,310 | ₩185,196 | ₩179,737 | ₩182,017 | +0.95% | 5278.7만 |
|---|
| 2026.04.13 | ₩174,680 | ₩180,300 | ₩173,231 | ₩177,551 | +1.64% | 6577.3만 |
|---|
| 2026.04.10 | ₩172,333 | ₩173,299 | ₩164,553 | ₩171,769 | -0.33% | 1.2억 |
|---|
| 2026.04.09 | ₩186,973 | ₩187,168 | ₩172,319 | ₩175,029 | -6.39% | 9236.1만 |
|---|
| 2026.04.08 | ₩207,589 | ₩209,621 | ₩186,672 | ₩188,804 | -9.05% | 6482.8만 |
|---|
| 2026.04.07 | ₩197,016 | ₩201,560 | ₩193,754 | ₩201,292 | +2.17% | 2867.1만 |
|---|
| 2026.04.06 | ₩198,998 | ₩202,016 | ₩196,679 | ₩198,421 | -0.29% | 2514.2만 |
|---|
| 2026.04.02 | ₩192,459 | ₩199,199 | ₩185,089 | ₩199,132 | +3.47% | 3043.7만 |
|---|
| 2026.04.01 | ₩197,174 | ₩198,918 | ₩193,781 | ₩196,490 | -0.35% | 3417.1만 |
|---|
| 2026.03.31 | ₩187,812 | ₩198,328 | ₩186,403 | ₩196,208 | +4.47% | 4555.9만 |
|---|
| 2026.03.30 | ₩192,171 | ₩193,311 | ₩182,822 | ₩184,499 | -3.99% | 4129만 |
|---|
| 2026.03.27 | ₩195,672 | ₩195,779 | ₩189,877 | ₩191,889 | -1.93% | 3579.1만 |
|---|
| 2026.03.26 | ₩205,296 | ₩205,383 | ₩197,509 | ₩197,925 | -3.59% | 4303.8만 |
|---|
| 2026.03.25 | ₩211,151 | ₩214,973 | ₩207,710 | ₩207,851 | -1.56% | 3854.3만 |
|---|
| 2026.03.24 | ₩214,705 | ₩217,830 | ₩203,398 | ₩207,610 | -3.30% | 5615.6만 |
|---|
| 2026.03.23 | ₩205,544 | ₩216,060 | ₩205,544 | ₩215,738 | +4.96% | 5750.7만 |
|---|
| 2026.03.20 | ₩208,173 | ₩210,118 | ₩199,977 | ₩202,110 | -2.91% | 4870만 |
|---|
| 2026.03.19 | ₩205,356 | ₩209,447 | ₩201,869 | ₩208,817 | +1.69% | 3391.6만 |
|---|
| 2026.03.18 | ₩207,831 | ₩210,171 | ₩204,699 | ₩204,913 | -1.40% | 3247.7만 |
|---|
| 2026.03.17 | ₩204,424 | ₩210,252 | ₩204,042 | ₩208,012 | +1.76% | 3711.9만 |
|---|
| 2026.03.16 | ₩204,484 | ₩206,375 | ₩202,767 | ₩204,846 | +0.18% | 3289.9만 |
|---|
| 2026.03.13 | ₩205,624 | ₩207,314 | ₩199,293 | ₩202,472 | -1.53% | 4246.1만 |
|---|
| 2026.03.12 | ₩205,235 | ₩209,085 | ₩202,512 | ₩205,893 | +0.32% | 5441만 |
|---|
| 2026.03.11 | ₩203,049 | ₩205,449 | ₩200,299 | ₩203,344 | +0.15% | 3395.6만 |
|---|
| 2026.03.10 | ₩209,233 | ₩210,127 | ₩201,386 | ₩202,727 | -3.11% | 4750.1만 |
|---|
| 2026.03.09 | ₩208,830 | ₩212,519 | ₩205,182 | ₩209,823 | +0.48% | 4757.4만 |
|---|
| 2026.03.06 | ₩201,788 | ₩216,556 | ₩201,587 | ₩210,802 | +4.47% | 7498.1만 |
|---|
| 2026.03.05 | ₩205,141 | ₩209,756 | ₩200,675 | ₩204,779 | -0.18% | 5071.5만 |
|---|
| 2026.03.04 | ₩199,092 | ₩207,261 | ₩198,596 | ₩205,477 | +3.21% | 6006.2만 |
|---|
| 2026.03.03 | ₩190,602 | ₩197,845 | ₩185,370 | ₩197,469 | +3.60% | 6746만 |
|---|
| 2026.03.02 | ₩188,824 | ₩197,362 | ₩188,482 | ₩194,719 | +3.12% | 7268.4만 |
|---|
| 2026.02.27 | ₩179,831 | ₩185,236 | ₩179,710 | ₩184,016 | +2.33% | 5941.2만 |
|---|
| 2026.02.26 | ₩179,529 | ₩184,445 | ₩177,899 | ₩182,339 | +1.57% | 4510만 |
|---|
| 2026.02.25 | ₩175,190 | ₩182,540 | ₩173,272 | ₩179,992 | +2.74% | 5307.8만 |
|---|
| 2026.02.24 | ₩173,037 | ₩174,694 | ₩169,503 | ₩172,816 | -0.13% | 4712.1만 |
|---|
| 2026.02.23 | ₩177,108 | ₩177,108 | ₩170,871 | ₩175,176 | -1.09% | 5251.2만 |
|---|
| 2026.02.20 | ₩177,544 | ₩182,701 | ₩175,941 | ₩181,400 | +2.17% | 5372.7만 |
|---|
| 2026.02.19 | ₩177,470 | ₩182,634 | ₩175,726 | ₩180,931 | +1.95% | 4219.7만 |
|---|
| 2026.02.18 | ₩182,272 | ₩189,076 | ₩180,904 | ₩181,588 | -0.38% | 5967.7만 |
|---|
| 2026.02.17 | ₩172,889 | ₩180,166 | ₩170,737 | ₩178,422 | +3.20% | 4840.7만 |
|---|
| 2026.02.13 | ₩171,555 | ₩179,147 | ₩169,319 | ₩176,263 | +2.74% | 4943.8만 |
|---|
| 2026.02.12 | ₩181,561 | ₩182,272 | ₩169,757 | ₩173,205 | -4.60% | 7409.1만 |
|---|
| 2026.02.11 | ₩186,477 | ₩186,779 | ₩178,328 | ₩181,990 | -2.41% | 5279.6만 |
|---|
| 2026.02.10 | ₩194,444 | ₩195,243 | ₩184,794 | ₩187,128 | -3.76% | 5606.1만 |
|---|
| 2026.02.09 | ₩183,197 | ₩195,658 | ₩180,778 | ₩191,688 | +4.63% | 5804.3만 |
|---|
| 2026.02.06 | ₩181,521 | ₩184,682 | ₩177,524 | ₩182,285 | +0.42% | 6266.1만 |
|---|
| 2026.02.05 | ₩183,519 | ₩185,075 | ₩172,118 | ₩174,385 | -4.98% | 9369.1만 |
|---|
| 2026.02.04 | ₩208,455 | ₩209,045 | ₩181,990 | ₩187,168 | -10.21% | 1.1억 |
|---|
| 2026.02.03 | ₩221,385 | ₩221,422 | ₩205,383 | ₩211,768 | -4.34% | 1.1억 |
|---|
| 2026.02.02 | ₩202,459 | ₩203,076 | ₩196,710 | ₩198,193 | -2.11% | 7281.1만 |
|---|
| 2026.01.30 | ₩201,265 | ₩202,539 | ₩194,678 | ₩196,624 | -2.31% | 4727.1만 |
|---|
| 2026.01.29 | ₩211,432 | ₩211,432 | ₩197,335 | ₩203,693 | -3.66% | 5984.7만 |
|---|
| 2026.01.28 | ₩220,513 | ₩221,378 | ₩210,909 | ₩211,057 | -4.29% | 4482.3만 |
|---|
| 2026.01.27 | ₩224,644 | ₩227,273 | ₩220,902 | ₩222,257 | -1.06% | 2654.2만 |
|---|
| 2026.01.26 | ₩225,623 | ₩228,816 | ₩224,436 | ₩224,631 | -0.44% | 2277.7만 |
|---|
| 2026.01.23 | ₩224,363 | ₩230,707 | ₩223,062 | ₩227,488 | +1.39% | 3028.6만 |
|---|
| 2026.01.22 | ₩226,582 | ₩226,683 | ₩221,251 | ₩222,525 | -1.79% | 2850만 |
|---|
| 2026.01.21 | ₩225,881 | ₩227,340 | ₩216,100 | ₩221,760 | -1.82% | 4785.1만 |
|---|
| 2026.01.20 | ₩224,839 | ₩230,667 | ₩222,981 | ₩226,053 | +0.54% | 3670.9만 |
|---|
| 2026.01.16 | ₩240,579 | ₩244,697 | ₩228,038 | ₩229,312 | -4.68% | 5948.4만 |
|---|
| 2026.01.15 | ₩239,707 | ₩242,242 | ₩236,783 | ₩237,508 | -0.92% | 3110.9만 |
|---|
| 2026.01.14 | ₩238,923 | ₩243,581 | ₩233,323 | ₩239,291 | +0.15% | 3365.1만 |
|---|
| 2026.01.13 | ₩239,929 | ₩242,913 | ₩236,260 | ₩240,043 | +0.05% | 2776.9만 |
|---|
| 2026.01.12 | ₩238,332 | ₩244,791 | ₩236,528 | ₩240,646 | +0.97% | 3495.5만 |
|---|
| 2026.01.09 | ₩237,440 | ₩239,721 | ₩234,396 | ₩238,071 | +0.27% | 3136.3만 |
|---|
| 2026.01.08 | ₩248,969 | ₩249,029 | ₩233,886 | ₩237,226 | -4.72% | 4730.4만 |
|---|
| 2026.01.07 | ₩241,169 | ₩251,202 | ₩238,299 | ₩243,691 | +1.05% | 4534.9만 |
|---|
| 2026.01.06 | ₩235,750 | ₩241,692 | ₩234,423 | ₩241,049 | +2.25% | 3483.9만 |
|---|
| 2026.01.05 | ₩234,570 | ₩235,831 | ₩230,425 | ₩233,443 | -0.48% | 3951.2만 |
|---|
| 2026.01.02 | ₩243,181 | ₩243,248 | ₩223,129 | ₩225,154 | -7.41% | 6063.4만 |
|---|
| 2025.12.31 | ₩242,953 | ₩243,490 | ₩237,749 | ₩238,420 | -1.87% | 2299.7만 |
|---|
| 2025.12.30 | ₩247,272 | ₩247,781 | ₩242,377 | ₩242,564 | -1.90% | 2333.6만 |
|---|
| 2025.12.29 | ₩250,626 | ₩251,095 | ₩246,320 | ₩247,044 | -1.43% | 2824.2만 |
|---|
| 2025.12.26 | ₩261,578 | ₩263,368 | ₩253,000 | ₩253,121 | -3.23% | 2626.2만 |
|---|
| 2025.12.24 | ₩259,089 | ₩261,785 | ₩258,647 | ₩260,444 | +0.52% | 1171만 |
|---|
| 2025.12.23 | ₩258,640 | ₩262,054 | ₩257,178 | ₩260,390 | +0.68% | 2404.1만 |
|---|
| 2025.12.22 | ₩261,611 | ₩266,762 | ₩258,110 | ₩260,189 | -0.54% | 3668.6만 |
|---|
| 2025.12.19 | ₩250,478 | ₩261,557 | ₩250,465 | ₩259,384 | +3.56% | 7692.9만 |
|---|
| 2025.12.18 | ₩243,463 | ₩251,269 | ₩243,463 | ₩249,070 | +2.30% | 4022.2만 |
|---|
| 2025.12.17 | ₩251,786 | ₩251,833 | ₩236,743 | ₩237,803 | -5.55% | 5042.5만 |
|---|
| 2025.12.16 | ₩243,657 | ₩252,839 | ₩242,969 | ₩251,833 | +3.36% | 4207만 |
|---|
| 2025.12.15 | ₩248,252 | ₩251,873 | ₩241,478 | ₩245,797 | -0.99% | 3279.6만 |
|---|
| 2025.12.12 | ₩249,231 | ₩250,190 | ₩238,308 | ₩246,226 | -1.21% | 4242.7만 |
|---|
| 2025.12.11 | ₩247,876 | ₩252,235 | ₩241,719 | ₩251,551 | +1.48% | 3684.3만 |
|---|
| 2025.12.10 | ₩248,077 | ₩255,374 | ₩245,126 | ₩252,047 | +1.60% | 5939.8만 |
|---|
| 2025.12.09 | ₩242,739 | ₩245,260 | ₩241,947 | ₩243,906 | +0.48% | 1893.8만 |
|---|
| 2025.12.08 | ₩244,402 | ₩246,642 | ₩240,821 | ₩243,436 | -0.40% | 3045.7만 |
|---|
| 2025.12.05 | ₩239,063 | ₩244,325 | ₩237,628 | ₩243,798 | +1.98% | 3207.9만 |
|---|
| 2025.12.04 | ₩236,562 | ₩239,345 | ₩233,966 | ₩238,648 | +0.88% | 2921.8만 |
|---|
| 2025.12.03 | ₩228,212 | ₩238,634 | ₩226,455 | ₩236,180 | +3.49% | 3054.2만 |
|---|
| 2025.12.02 | ₩227,474 | ₩235,737 | ₩227,474 | ₩228,950 | +0.65% | 3536.8만 |
|---|
| 2025.12.01 | ₩221,318 | ₩226,817 | ₩218,796 | ₩224,658 | +1.51% | 2778만 |
|---|
| 2025.11.28 | ₩225,020 | ₩226,415 | ₩222,491 | ₩225,945 | +0.41% | 1720만 |
|---|
| 2025.11.26 | ₩223,799 | ₩225,796 | ₩219,816 | ₩222,351 | -0.65% | 3461.1만 |
|---|
| 2025.11.25 | ₩214,705 | ₩220,848 | ₩209,990 | ₩219,373 | +2.17% | 3652.4만 |
|---|
| 2025.11.24 | ₩211,218 | ₩221,546 | ₩210,587 | ₩217,629 | +3.04% | 5787.8만 |
|---|
| 2025.11.21 | ₩209,259 | ₩212,076 | ₩197,925 | ₩207,703 | -0.74% | 7134.6만 |
|---|
| 2025.11.20 | ₩230,801 | ₩234,154 | ₩207,093 | ₩208,904 | -9.49% | 7844.4만 |
|---|
| 2025.11.19 | ₩225,074 | ₩227,488 | ₩217,857 | ₩221,881 | -1.42% | 4610.8만 |
|---|
| 2025.11.18 | ₩225,838 | ₩231,820 | ₩221,988 | ₩224,443 | -0.62% | 5371만 |
|---|
| 2025.11.17 | ₩228,735 | ₩233,712 | ₩224,913 | ₩229,701 | +0.42% | 5033.9만 |
|---|
| 2025.11.14 | ₩223,967 | ₩237,803 | ₩220,647 | ₩233,403 | +4.21% | 6259.7만 |
|---|
| 2025.11.13 | ₩243,738 | ₩245,059 | ₩229,005 | ₩230,895 | -5.27% | 6318.9만 |
|---|
| 2025.11.12 | ₩255,629 | ₩255,629 | ₩241,974 | ₩247,031 | -3.36% | 5534.7만 |
|---|
| 2025.11.11 | ₩255,300 | ₩258,774 | ₩251,001 | ₩256,138 | +0.33% | 4982만 |
|---|
| 2025.11.10 | ₩247,219 | ₩261,463 | ₩246,159 | ₩259,693 | +5.05% | 8776.4만 |
|---|
| 2025.11.07 | ₩232,250 | ₩239,694 | ₩226,562 | ₩238,661 | +2.76% | 7399만 |
|---|
| 2025.11.06 | ₩252,155 | ₩256,313 | ₩234,101 | ₩234,798 | -6.88% | 7846.9만 |
|---|
| 2025.11.05 | ₩253,509 | ₩255,280 | ₩243,061 | ₩252,034 | -0.58% | 7612.1만 |
|---|
| 2025.11.04 | ₩257,627 | ₩262,496 | ₩248,895 | ₩255,843 | -0.69% | 1.2억 |
|---|
| 2025.11.03 | ₩275,031 | ₩278,351 | ₩270,705 | ₩277,895 | +1.04% | 8101.7만 |
|---|
| 2025.10.31 | ₩267,191 | ₩273,871 | ₩265,474 | ₩268,894 | +0.64% | 5269.8만 |
|---|
| 2025.10.30 | ₩266,151 | ₩267,821 | ₩260,377 | ₩260,954 | -1.95% | 4354.2만 |
|---|
| 2025.10.29 | ₩256,299 | ₩268,063 | ₩255,508 | ₩266,668 | +4.05% | 6553.7만 |
|---|
| 2025.10.28 | ₩254,153 | ₩257,238 | ₩250,532 | ₩254,314 | +0.06% | 3820.1만 |
|---|
| 2025.10.27 | ₩253,469 | ₩258,647 | ₩251,524 | ₩253,751 | +0.11% | 4715.3만 |
|---|
| 2025.10.24 | ₩245,301 | ₩249,714 | ₩245,260 | ₩247,648 | +0.96% | 3481.4만 |
|---|
| 2025.10.23 | ₩235,328 | ₩243,530 | ₩234,744 | ₩242,081 | +2.87% | 3581.2만 |
|---|
| 2025.10.22 | ₩244,026 | ₩244,402 | ₩227,246 | ₩235,388 | -3.54% | 5826.3만 |
|---|
| 2025.10.21 | ₩244,201 | ₩244,642 | ₩239,627 | ₩243,463 | -0.30% | 2752.8만 |
|---|
| 2025.10.20 | ₩240,754 | ₩245,582 | ₩238,004 | ₩243,570 | +1.17% | 3197.6만 |
|---|
| 2025.10.17 | ₩238,420 | ₩243,570 | ₩233,323 | ₩238,956 | +0.23% | 4342.2만 |
|---|
| 2025.10.16 | ₩243,825 | ₩247,903 | ₩236,676 | ₩238,916 | -2.01% | 4287.1만 |
|---|
| 2025.10.15 | ₩243,657 | ₩247,272 | ₩236,099 | ₩240,928 | -1.12% | 3737.2만 |
|---|
| 2025.10.14 | ₩236,072 | ₩244,576 | ₩229,124 | ₩241,089 | +2.13% | 4926.1만 |
|---|
| 2025.10.13 | ₩239,667 | ₩240,391 | ₩232,652 | ₩237,695 | -0.82% | 4133.2만 |
|---|
| 2025.10.10 | ₩248,372 | ₩250,961 | ₩232,759 | ₩235,321 | -5.25% | 5519.4만 |
|---|
| 2025.10.09 | ₩246,240 | ₩251,658 | ₩241,371 | ₩248,775 | +1.03% | 4505만 |
|---|
| 2025.10.08 | ₩245,193 | ₩247,152 | ₩243,047 | ₩246,213 | +0.42% | 3630만 |
|---|
| 2025.10.07 | ₩241,853 | ₩249,727 | ₩240,660 | ₩244,348 | +1.03% | 5817.9만 |
|---|
| 2025.10.06 | ₩240,338 | ₩245,394 | ₩238,527 | ₩240,807 | +0.20% | 5250.4만 |
|---|
| 2025.10.03 | ₩250,022 | ₩250,612 | ₩229,057 | ₩232,142 | -7.15% | 1.1억 |
|---|
| 2025.10.02 | ₩250,424 | ₩252,436 | ₩245,394 | ₩250,894 | +0.19% | 3984.9만 |
|---|
| 2025.10.01 | ₩243,208 | ₩249,861 | ₩240,767 | ₩248,077 | +2.00% | 4571.7만 |
|---|
| 2025.09.30 | ₩240,069 | ₩245,153 | ₩239,050 | ₩244,684 | +1.92% | 4356.2만 |
|---|
| 2025.09.29 | ₩240,955 | ₩243,423 | ₩237,628 | ₩239,908 | -0.43% | 3841.4만 |
|---|
| 2025.09.26 | ₩240,163 | ₩241,599 | ₩234,610 | ₩238,178 | -0.83% | 4427.6만 |
|---|
| 2025.09.25 | ₩235,804 | ₩247,232 | ₩233,779 | ₩240,257 | +1.89% | 7232.1만 |
|---|
| 2025.09.24 | ₩246,682 | ₩247,943 | ₩237,575 | ₩240,847 | -2.37% | 4538만 |
|---|
| 2025.09.23 | ₩244,804 | ₩249,150 | ₩237,427 | ₩244,858 | +0.02% | 6235.5만 |
|---|
| 2025.09.22 | ₩242,618 | ₩244,456 | ₩239,144 | ₩240,539 | -0.86% | 4591.7만 |
|---|
| 2025.09.19 | ₩237,508 | ₩247,366 | ₩237,025 | ₩244,643 | +3.00% | 1.1억 |
|---|
| 2025.09.18 | ₩228,387 | ₩239,828 | ₩227,206 | ₩237,373 | +3.93% | 7076.9만 |
|---|
| 2025.09.17 | ₩226,710 | ₩227,595 | ₩216,315 | ₩225,784 | -0.41% | 6925.6만 |
|---|
| 2025.09.16 | ₩229,419 | ₩229,782 | ₩226,629 | ₩228,373 | -0.46% | 3459.9만 |
|---|
| 2025.09.15 | ₩227,488 | ₩230,439 | ₩224,550 | ₩229,647 | +0.95% | 4539.6만 |
|---|
| 2025.09.12 | ₩221,787 | ₩230,077 | ₩219,990 | ₩229,942 | +3.68% | 5449.9만 |
|---|
| 2025.09.11 | ₩224,322 | ₩224,615 | ₩218,930 | ₩220,459 | -1.72% | 4202.6만 |
|---|
| 2025.09.10 | ₩222,659 | ₩226,683 | ₩219,225 | ₩223,652 | +0.45% | 6221.1만 |
|---|
| 2025.09.09 | ₩210,923 | ₩218,300 | ₩209,742 | ₩217,777 | +3.25% | 6136만 |
|---|
| 2025.09.08 | ₩207,784 | ₩212,331 | ₩207,690 | ₩209,380 | +0.77% | 4764.3만 |
|---|
| 2025.09.05 | ₩211,687 | ₩213,230 | ₩198,569 | ₩205,370 | -2.98% | 8185.6만 |
|---|
| 2025.09.04 | ₩207,724 | ₩210,641 | ₩205,437 | ₩209,434 | +0.82% | 5329.2만 |
|---|
| 2025.09.03 | ₩211,929 | ₩216,154 | ₩204,833 | ₩207,770 | -1.96% | 6605.2만 |
|---|
| 2025.09.02 | ₩202,808 | ₩212,452 | ₩201,574 | ₩210,708 | +3.90% | 6543.5만 |
|---|
| 2025.08.29 | ₩210,560 | ₩212,492 | ₩205,222 | ₩210,198 | -0.17% | 4527.1만 |
|---|
| 2025.08.28 | ₩211,432 | ₩212,237 | ₩204,618 | ₩212,090 | +0.31% | 5788.5만 |
|---|