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 | ₩270,206 | ₩281,076 | ₩265,948 | ₩280,365 | +3.76% | 3748만 |
| 2026.10.08 | ₩266,887 | ₩274,183 | ₩262,394 | ₩266,592 | -0.11% | 4180.3만 |
| 2026.10.07 | ₩258,444 | ₩261,120 | ₩254,967 | ₩260,342 | +0.73% | 1569.7만 |
| 2026.10.06 | ₩256,218 | ₩260,932 | ₩255,112 | ₩257,593 | +0.54% | 1761.4만 |
| 2026.10.05 | ₩254,079 | ₩258,424 | ₩251,638 | ₩254,012 | -0.03% | 1771만 |
| 2026.10.02 | ₩258,880 | ₩261,227 | ₩252,483 | ₩253,140 | -2.22% | 1782.4만 |
| 2026.10.01 | ₩254,937 | ₩257,231 | ₩250,257 | ₩254,870 | -0.03% | 1786만 |
| 2026.09.30 | ₩252,014 | ₩256,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,860 |
| -0.46% |
| 1683.4만 |
| 2026.09.29 | ₩251,249 | ₩252,979 | ₩247,856 | ₩250,753 | -0.20% | 1472.3만 |
|---|
| 2026.09.28 | ₩249,762 | ₩255,152 | ₩248,942 | ₩251,437 | +0.67% | 1740.8만 |
|---|
| 2026.09.25 | ₩258,451 | ₩260,468 | ₩253,945 | ₩254,374 | -1.58% | 1778만 |
|---|
| 2026.09.24 | ₩253,744 | ₩261,093 | ₩252,456 | ₩258,290 | +1.79% | 2264만 |
|---|
| 2026.09.22 | — | — | — | ₩248,097 | — | — |
|---|
| 2026.09.21 | ₩239,695 | ₩245,938 | ₩237,060 | ₩245,549 | +2.44% | 2194.8만 |
|---|
| 2026.09.18 | ₩237,623 | ₩238,388 | ₩230,676 | ₩238,240 | +0.26% | 3930.3만 |
|---|
| 2026.09.16 | — | — | — | ₩233,814 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩231,427 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩232,433 | — | — |
|---|
| 2026.08.27 | ₩239,970 | ₩250,592 | ₩238,736 | ₩249,358 | +3.91% | 4061.4만 |
|---|
| 2026.08.26 | ₩228,798 | ₩239,380 | ₩226,519 | ₩238,052 | +4.04% | 2792.4만 |
|---|
| 2026.08.25 | ₩236,886 | ₩241,231 | ₩230,944 | ₩231,655 | -2.21% | 2455.9만 |
|---|
| 2026.08.24 | ₩237,905 | ₩239,729 | ₩229,751 | ₩235,893 | -0.85% | 3511.6만 |
|---|
| 2026.08.21 | ₩233,332 | ₩244,678 | ₩231,414 | ₩241,325 | +3.43% | 4107.6만 |
|---|
| 2026.08.20 | ₩235,880 | ₩236,658 | ₩230,716 | ₩233,305 | -1.09% | 2701.8만 |
|---|
| 2026.08.19 | ₩231,494 | ₩237,140 | ₩227,687 | ₩234,954 | +1.49% | 3613.3만 |
|---|
| 2026.08.18 | ₩230,636 | ₩234,673 | ₩228,812 | ₩230,059 | -0.25% | 2808.2만 |
|---|
| 2026.08.17 | ₩233,439 | ₩236,409 | ₩231,080 | ₩231,414 | -0.87% | 2459.1만 |
|---|
| 2026.08.14 | ₩240,708 | ₩241,647 | ₩233,090 | ₩233,412 | -3.03% | 2406.6만 |
|---|
| 2026.08.13 | ₩232,554 | ₩241,285 | ₩231,119 | ₩240,077 | +3.24% | 3651.1만 |
|---|
| 2026.08.12 | ₩233,452 | ₩234,820 | ₩225,768 | ₩229,389 | -1.74% | 3522만 |
|---|
| 2026.08.11 | ₩233,600 | ₩238,642 | ₩231,642 | ₩234,619 | +0.44% | 4316.3만 |
|---|
| 2026.08.10 | ₩229,348 | ₩240,869 | ₩229,161 | ₩235,008 | +2.47% | 5740.3만 |
|---|
| 2026.08.07 | ₩214,676 | ₩231,226 | ₩214,529 | ₩230,689 | +7.46% | 7758만 |
|---|
| 2026.08.06 | ₩209,043 | ₩211,900 | ₩204,792 | ₩209,111 | +0.03% | 4175.1만 |
|---|
| 2026.08.05 | ₩217,265 | ₩222,737 | ₩212,235 | ₩212,477 | -2.20% | 6351.6만 |
|---|
| 2026.08.04 | ₩194,660 | ₩220,644 | ₩192,159 | ₩218,150 | +12.07% | 1.8억 |
|---|
| 2026.08.03 | ₩169,922 | ₩170,278 | ₩165,841 | ₩168,514 | -0.83% | 7728.3만 |
|---|
| 2026.07.31 | ₩164,008 | ₩165,483 | ₩160,427 | ₩165,041 | +0.63% | 2908.5만 |
|---|
| 2026.07.30 | ₩162,466 | ₩165,859 | ₩161,299 | ₩163,968 | +0.92% | 2780.2만 |
|---|
| 2026.07.29 | ₩166,301 | ₩170,700 | ₩164,223 | ₩164,960 | -0.81% | 2720.8만 |
|---|
| 2026.07.28 | ₩168,769 | ₩170,580 | ₩158,107 | ₩165,671 | -1.84% | 4359.7만 |
|---|
| 2026.07.27 | ₩169,192 | ₩177,580 | ₩168,058 | ₩176,400 | +4.26% | 3670.8만 |
|---|
| 2026.07.24 | ₩167,864 | ₩168,058 | ₩163,646 | ₩164,853 | -1.79% | 2117.7만 |
|---|
| 2026.07.23 | ₩168,896 | ₩169,520 | ₩161,916 | ₩165,456 | -2.04% | 2975.8만 |
|---|
| 2026.07.22 | ₩177,326 | ₩177,493 | ₩165,564 | ₩167,066 | -5.79% | 3858.8만 |
|---|
| 2026.07.21 | ₩179,485 | ₩180,625 | ₩175,991 | ₩177,916 | -0.87% | 2316.2만 |
|---|
| 2026.07.20 | ₩176,870 | ₩183,227 | ₩176,789 | ₩180,853 | +2.25% | 3057.1만 |
|---|
| 2026.07.17 | ₩176,742 | ₩180,745 | ₩173,074 | ₩177,540 | +0.45% | 3187.5만 |
|---|
| 2026.07.16 | ₩178,479 | ₩182,677 | ₩172,578 | ₩180,303 | +1.02% | 2895.1만 |
|---|
| 2026.07.15 | ₩180,169 | ₩183,575 | ₩178,211 | ₩179,391 | -0.43% | 2606.5만 |
|---|
| 2026.07.14 | ₩165,778 | ₩182,113 | ₩164,477 | ₩179,337 | +8.18% | 4996.4만 |
|---|
| 2026.07.13 | ₩170,720 | ₩175,314 | ₩169,245 | ₩174,402 | +2.16% | 3978.7만 |
|---|
| 2026.07.10 | ₩177,218 | ₩177,406 | ₩168,675 | ₩170,043 | -4.05% | 3116.3만 |
|---|
| 2026.07.09 | ₩171,290 | ₩173,262 | ₩167,388 | ₩173,061 | +1.03% | 3528.6만 |
|---|
| 2026.07.08 | ₩173,664 | ₩177,554 | ₩169,936 | ₩177,326 | +2.11% | 4058.8만 |
|---|
| 2026.07.07 | ₩179,351 | ₩186,284 | ₩176,306 | ₩180,209 | +0.48% | 5257만 |
|---|
| 2026.07.06 | ₩170,647 | ₩179,805 | ₩169,842 | ₩177,755 | +4.17% | 3736만 |
|---|
| 2026.07.02 | ₩172,994 | ₩178,211 | ₩171,599 | ₩173,409 | +0.24% | 6064.1만 |
|---|
| 2026.07.01 | ₩161,004 | ₩172,001 | ₩160,065 | ₩168,622 | +4.73% | 5856.1만 |
|---|
| 2026.06.30 | ₩154,164 | ₩159,193 | ₩153,654 | ₩156,471 | +1.50% | 3807만 |
|---|
| 2026.06.29 | ₩155,881 | ₩159,703 | ₩153,829 | ₩155,170 | -0.46% | 4501.7만 |
|---|
| 2026.06.26 | ₩146,238 | ₩152,997 | ₩145,473 | ₩151,455 | +3.57% | 6136.1만 |
|---|
| 2026.06.25 | ₩149,376 | ₩150,409 | ₩142,657 | ₩143,864 | -3.69% | 6184만 |
|---|
| 2026.06.24 | ₩153,051 | ₩158,255 | ₩150,543 | ₩152,219 | -0.54% | 4652.1만 |
|---|
| 2026.06.23 | ₩161,138 | ₩162,197 | ₩155,814 | ₩156,511 | -2.87% | 4466.2만 |
|---|
| 2026.06.22 | ₩168,635 | ₩172,833 | ₩159,864 | ₩160,266 | -4.96% | 5692.5만 |
|---|
| 2026.06.18 | ₩175,475 | ₩176,266 | ₩167,656 | ₩172,296 | -1.81% | 5533.8만 |
|---|
| 2026.06.17 | ₩176,709 | ₩182,529 | ₩174,241 | ₩175,193 | -0.86% | 3229.1만 |
|---|
| 2026.06.16 | ₩180,504 | ₩180,504 | ₩173,839 | ₩178,707 | -1.00% | 3041만 |
|---|
| 2026.06.15 | ₩174,375 | ₩181,027 | ₩173,946 | ₩180,665 | +3.61% | 4174.8만 |
|---|
| 2026.06.12 | ₩175,575 | ₩175,810 | ₩169,855 | ₩171,653 | -2.23% | 3537.8만 |
|---|
| 2026.06.11 | ₩172,712 | ₩176,387 | ₩170,553 | ₩175,797 | +1.79% | 2755.5만 |
|---|
| 2026.06.10 | ₩173,443 | ₩178,620 | ₩172,739 | ₩174,630 | +0.68% | 3061.3만 |
|---|
| 2026.06.09 | ₩180,880 | ₩183,723 | ₩170,794 | ₩177,124 | -2.08% | 3868만 |
|---|
| 2026.06.08 | ₩181,966 | ₩184,755 | ₩181,429 | ₩183,025 | +0.58% | 2697.9만 |
|---|
| 2026.06.05 | ₩188,195 | ₩190,402 | ₩179,746 | ₩181,765 | -3.42% | 3828.4만 |
|---|
| 2026.06.04 | ₩195,082 | ₩196,303 | ₩188,124 | ₩190,040 | -2.58% | 4083.4만 |
|---|
| 2026.06.03 | ₩200,769 | ₩203,424 | ₩189,436 | ₩190,710 | -5.01% | 4107.3만 |
|---|
| 2026.06.02 | ₩210,143 | ₩213,979 | ₩200,903 | ₩204,081 | -2.88% | 4316.3만 |
|---|
| 2026.06.01 | ₩214,556 | ₩219,545 | ₩209,057 | ₩215,454 | +0.42% | 5765.4만 |
|---|
| 2026.05.29 | ₩198,254 | ₩211,604 | ₩195,525 | ₩209,942 | +5.90% | 9219.7만 |
|---|
| 2026.05.28 | ₩178,586 | ₩194,465 | ₩178,372 | ₩192,239 | +7.64% | 5208.5만 |
|---|
| 2026.05.27 | ₩178,774 | ₩182,033 | ₩176,534 | ₩177,714 | -0.59% | 3416만 |
|---|
| 2026.05.26 | ₩182,610 | ₩185,989 | ₩178,774 | ₩183,200 | +0.32% | 3172.4만 |
|---|
| 2026.05.22 | ₩184,306 | ₩186,445 | ₩180,115 | ₩183,575 | -0.40% | 2757.8만 |
|---|
| 2026.05.21 | ₩182,127 | ₩185,815 | ₩181,617 | ₩184,293 | +1.19% | 2431.2만 |
|---|
| 2026.05.20 | ₩179,907 | ₩184,058 | ₩177,594 | ₩183,937 | +2.24% | 3130.8만 |
|---|
| 2026.05.19 | ₩181,282 | ₩184,367 | ₩179,176 | ₩181,403 | +0.07% | 2977.7만 |
|---|
| 2026.05.18 | ₩177,701 | ₩182,308 | ₩176,132 | ₩181,242 | +1.99% | 3203.5만 |
|---|
| 2026.05.15 | ₩178,103 | ₩181,912 | ₩177,419 | ₩179,699 | +0.90% | 3263만 |
|---|
| 2026.05.14 | ₩173,879 | ₩180,357 | ₩173,611 | ₩179,351 | +3.15% | 3705.3만 |
|---|
| 2026.05.13 | ₩179,721 | ₩183,723 | ₩172,672 | ₩174,415 | -2.95% | 5518.9만 |
|---|
| 2026.05.12 | ₩183,200 | ₩184,313 | ₩178,989 | ₩182,395 | -0.44% | 3878.1만 |
|---|
| 2026.05.11 | ₩180,933 | ₩183,924 | ₩178,064 | ₩183,589 | +1.47% | 4141.5만 |
|---|
| 2026.05.08 | ₩182,214 | ₩184,916 | ₩178,398 | ₩184,809 | +1.42% | 4174.5만 |
|---|
| 2026.05.07 | ₩181,188 | ₩189,034 | ₩180,759 | ₩183,803 | +1.44% | 5018.5만 |
|---|
| 2026.05.06 | ₩179,324 | ₩181,993 | ₩175,891 | ₩179,431 | +0.06% | 5552.5만 |
|---|
| 2026.05.05 | ₩188,155 | ₩191,756 | ₩180,678 | ₩182,274 | -3.13% | 8974.7만 |
|---|
| 2026.05.04 | ₩198,153 | ₩200,688 | ₩194,767 | ₩195,847 | -1.16% | 7052.6만 |
|---|
| 2026.05.01 | ₩192,118 | ₩196,397 | ₩189,624 | ₩193,218 | +0.57% | 3322만 |
|---|
| 2026.04.30 | ₩185,714 | ₩188,028 | ₩183,267 | ₩186,566 | +0.46% | 3252.4만 |
|---|
| 2026.04.29 | ₩187,438 | ₩187,438 | ₩180,625 | ₩185,037 | -1.28% | 3334.8만 |
|---|
| 2026.04.28 | ₩190,844 | ₩192,923 | ₩188,323 | ₩189,342 | -0.79% | 2475.7만 |
|---|
| 2026.04.27 | ₩189,436 | ₩194,559 | ₩189,114 | ₩191,917 | +1.31% | 3127.5만 |
|---|
| 2026.04.24 | ₩191,729 | ₩192,226 | ₩186,325 | ₩191,904 | +0.09% | 3867.7만 |
|---|
| 2026.04.23 | ₩200,769 | ₩201,560 | ₩187,652 | ₩189,865 | -5.43% | 5865.4만 |
|---|
| 2026.04.22 | ₩198,972 | ₩204,765 | ₩197,697 | ₩204,685 | +2.87% | 4370.2만 |
|---|
| 2026.04.21 | ₩196,893 | ₩200,997 | ₩193,123 | ₩195,766 | -0.57% | 4483만 |
|---|
| 2026.04.20 | ₩194,465 | ₩197,416 | ₩192,896 | ₩195,659 | +0.61% | 3348.3만 |
|---|
| 2026.04.17 | ₩194,888 | ₩198,864 | ₩192,185 | ₩196,329 | +0.74% | 5065.8만 |
|---|
| 2026.04.16 | ₩193,513 | ₩195,203 | ₩187,129 | ₩191,461 | -1.06% | 4374.6만 |
|---|
| 2026.04.15 | ₩183,455 | ₩191,220 | ₩180,960 | ₩190,643 | +3.92% | 4838.9만 |
|---|
| 2026.04.14 | ₩180,285 | ₩185,171 | ₩179,713 | ₩181,993 | +0.95% | 5278.7만 |
|---|
| 2026.04.13 | ₩174,657 | ₩180,276 | ₩173,208 | ₩177,527 | +1.64% | 6577.3만 |
|---|
| 2026.04.10 | ₩172,310 | ₩173,275 | ₩164,531 | ₩171,746 | -0.33% | 1.2억 |
|---|
| 2026.04.09 | ₩186,948 | ₩187,143 | ₩172,296 | ₩175,005 | -6.39% | 9236.1만 |
|---|
| 2026.04.08 | ₩207,562 | ₩209,593 | ₩186,646 | ₩188,779 | -9.05% | 6482.8만 |
|---|
| 2026.04.07 | ₩196,989 | ₩201,533 | ₩193,728 | ₩201,265 | +2.17% | 2867.1만 |
|---|
| 2026.04.06 | ₩198,972 | ₩201,989 | ₩196,653 | ₩198,395 | -0.29% | 2514.2만 |
|---|
| 2026.04.02 | ₩192,433 | ₩199,173 | ₩185,064 | ₩199,106 | +3.47% | 3043.7만 |
|---|
| 2026.04.01 | ₩197,148 | ₩198,891 | ₩193,754 | ₩196,464 | -0.35% | 3417.1만 |
|---|
| 2026.03.31 | ₩187,786 | ₩198,301 | ₩186,378 | ₩196,182 | +4.47% | 4555.9만 |
|---|
| 2026.03.30 | ₩192,145 | ₩193,285 | ₩182,797 | ₩184,474 | -3.99% | 4129만 |
|---|
| 2026.03.27 | ₩195,646 | ₩195,753 | ₩189,852 | ₩191,863 | -1.93% | 3579.1만 |
|---|
| 2026.03.26 | ₩205,268 | ₩205,355 | ₩197,483 | ₩197,899 | -3.59% | 4303.8만 |
|---|
| 2026.03.25 | ₩211,122 | ₩214,945 | ₩207,682 | ₩207,823 | -1.56% | 3854.3만 |
|---|
| 2026.03.24 | ₩214,676 | ₩217,801 | ₩203,370 | ₩207,582 | -3.30% | 5615.6만 |
|---|
| 2026.03.23 | ₩205,516 | ₩216,031 | ₩205,516 | ₩215,709 | +4.96% | 5750.7만 |
|---|
| 2026.03.20 | ₩208,145 | ₩210,090 | ₩199,951 | ₩202,083 | -2.91% | 4870만 |
|---|
| 2026.03.19 | ₩205,329 | ₩209,419 | ₩201,842 | ₩208,789 | +1.69% | 3391.6만 |
|---|
| 2026.03.18 | ₩207,803 | ₩210,143 | ₩204,671 | ₩204,886 | -1.40% | 3247.7만 |
|---|
| 2026.03.17 | ₩204,396 | ₩210,224 | ₩204,014 | ₩207,984 | +1.76% | 3711.9만 |
|---|
| 2026.03.16 | ₩204,457 | ₩206,348 | ₩202,740 | ₩204,819 | +0.18% | 3289.9만 |
|---|
| 2026.03.13 | ₩205,597 | ₩207,287 | ₩199,267 | ₩202,445 | -1.53% | 4246.1만 |
|---|
| 2026.03.12 | ₩205,208 | ₩209,057 | ₩202,485 | ₩205,865 | +0.32% | 5441만 |
|---|
| 2026.03.11 | ₩203,022 | ₩205,421 | ₩200,272 | ₩203,317 | +0.15% | 3395.6만 |
|---|
| 2026.03.10 | ₩209,204 | ₩210,099 | ₩201,359 | ₩202,700 | -3.11% | 4750.1만 |
|---|
| 2026.03.09 | ₩208,802 | ₩212,490 | ₩205,154 | ₩209,795 | +0.48% | 4757.4만 |
|---|
| 2026.03.06 | ₩201,761 | ₩216,527 | ₩201,560 | ₩210,774 | +4.47% | 7498.1만 |
|---|
| 2026.03.05 | ₩205,114 | ₩209,727 | ₩200,648 | ₩204,752 | -0.18% | 5071.5만 |
|---|
| 2026.03.04 | ₩199,065 | ₩207,233 | ₩198,569 | ₩205,449 | +3.21% | 6006.2만 |
|---|
| 2026.03.03 | ₩190,576 | ₩197,818 | ₩185,346 | ₩197,443 | +3.60% | 6746만 |
|---|
| 2026.03.02 | ₩188,799 | ₩197,335 | ₩188,457 | ₩194,693 | +3.12% | 7268.4만 |
|---|
| 2026.02.27 | ₩179,807 | ₩185,211 | ₩179,686 | ₩183,991 | +2.33% | 5941.2만 |
|---|
| 2026.02.26 | ₩179,505 | ₩184,420 | ₩177,875 | ₩182,315 | +1.57% | 4510만 |
|---|
| 2026.02.25 | ₩175,166 | ₩182,516 | ₩173,248 | ₩179,968 | +2.74% | 5307.8만 |
|---|
| 2026.02.24 | ₩173,014 | ₩174,670 | ₩169,480 | ₩172,792 | -0.13% | 4712.1만 |
|---|
| 2026.02.23 | ₩177,084 | ₩177,084 | ₩170,848 | ₩175,153 | -1.09% | 5251.2만 |
|---|
| 2026.02.20 | ₩177,520 | ₩182,677 | ₩175,917 | ₩181,376 | +2.17% | 5372.7만 |
|---|
| 2026.02.19 | ₩177,446 | ₩182,610 | ₩175,703 | ₩180,906 | +1.95% | 4219.7만 |
|---|
| 2026.02.18 | ₩182,248 | ₩189,051 | ₩180,880 | ₩181,564 | -0.38% | 5967.7만 |
|---|
| 2026.02.17 | ₩172,866 | ₩180,142 | ₩170,714 | ₩178,398 | +3.20% | 4840.7만 |
|---|
| 2026.02.13 | ₩171,532 | ₩179,123 | ₩169,296 | ₩176,239 | +2.74% | 4943.8만 |
|---|
| 2026.02.12 | ₩181,537 | ₩182,248 | ₩169,735 | ₩173,181 | -4.60% | 7409.1만 |
|---|
| 2026.02.11 | ₩186,452 | ₩186,754 | ₩178,305 | ₩181,966 | -2.41% | 5279.6만 |
|---|
| 2026.02.10 | ₩194,418 | ₩195,216 | ₩184,769 | ₩187,102 | -3.76% | 5606.1만 |
|---|
| 2026.02.09 | ₩183,173 | ₩195,632 | ₩180,753 | ₩191,662 | +4.63% | 5804.3만 |
|---|
| 2026.02.06 | ₩181,496 | ₩184,658 | ₩177,500 | ₩182,261 | +0.42% | 6266.1만 |
|---|
| 2026.02.05 | ₩183,495 | ₩185,050 | ₩172,095 | ₩174,362 | -4.98% | 9369.1만 |
|---|
| 2026.02.04 | ₩208,427 | ₩209,017 | ₩181,966 | ₩187,143 | -10.21% | 1.1억 |
|---|
| 2026.02.03 | ₩221,355 | ₩221,393 | ₩205,355 | ₩211,739 | -4.34% | 1.1억 |
|---|
| 2026.02.02 | ₩202,432 | ₩203,049 | ₩196,684 | ₩198,167 | -2.11% | 7281.1만 |
|---|
| 2026.01.30 | ₩201,238 | ₩202,512 | ₩194,652 | ₩196,598 | -2.31% | 4727.1만 |
|---|
| 2026.01.29 | ₩211,404 | ₩211,404 | ₩197,309 | ₩203,666 | -3.66% | 5984.7만 |
|---|
| 2026.01.28 | ₩220,483 | ₩221,348 | ₩210,881 | ₩211,028 | -4.29% | 4482.3만 |
|---|
| 2026.01.27 | ₩224,614 | ₩227,243 | ₩220,872 | ₩222,227 | -1.06% | 2654.2만 |
|---|
| 2026.01.26 | ₩225,593 | ₩228,785 | ₩224,406 | ₩224,601 | -0.44% | 2277.7만 |
|---|
| 2026.01.23 | ₩224,332 | ₩230,676 | ₩223,032 | ₩227,457 | +1.39% | 3028.6만 |
|---|
| 2026.01.22 | ₩226,552 | ₩226,653 | ₩221,221 | ₩222,495 | -1.79% | 2850만 |
|---|
| 2026.01.21 | ₩225,851 | ₩227,310 | ₩216,071 | ₩221,731 | -1.82% | 4785.1만 |
|---|
| 2026.01.20 | ₩224,809 | ₩230,636 | ₩222,951 | ₩226,022 | +0.54% | 3670.9만 |
|---|
| 2026.01.16 | ₩240,547 | ₩244,664 | ₩228,007 | ₩229,281 | -4.68% | 5948.4만 |
|---|
| 2026.01.15 | ₩239,675 | ₩242,210 | ₩236,751 | ₩237,476 | -0.92% | 3110.9만 |
|---|
| 2026.01.14 | ₩238,891 | ₩243,548 | ₩233,291 | ₩239,259 | +0.15% | 3365.1만 |
|---|
| 2026.01.13 | ₩239,896 | ₩242,880 | ₩236,228 | ₩240,010 | +0.05% | 2776.9만 |
|---|
| 2026.01.12 | ₩238,300 | ₩244,758 | ₩236,497 | ₩240,614 | +0.97% | 3495.5만 |
|---|
| 2026.01.09 | ₩237,409 | ₩239,689 | ₩234,364 | ₩238,039 | +0.27% | 3136.3만 |
|---|
| 2026.01.08 | ₩248,936 | ₩248,996 | ₩233,855 | ₩237,194 | -4.72% | 4730.4만 |
|---|
| 2026.01.07 | ₩241,137 | ₩251,169 | ₩238,267 | ₩243,658 | +1.05% | 4534.9만 |
|---|
| 2026.01.06 | ₩235,719 | ₩241,660 | ₩234,391 | ₩241,016 | +2.25% | 3483.9만 |
|---|
| 2026.01.05 | ₩234,539 | ₩235,799 | ₩230,394 | ₩233,412 | -0.48% | 3951.2만 |
|---|
| 2026.01.02 | ₩243,149 | ₩243,216 | ₩223,099 | ₩225,124 | -7.41% | 6063.4만 |
|---|
| 2025.12.31 | ₩242,921 | ₩243,457 | ₩237,717 | ₩238,388 | -1.87% | 2299.7만 |
|---|
| 2025.12.30 | ₩247,239 | ₩247,747 | ₩242,344 | ₩242,532 | -1.90% | 2333.6만 |
|---|
| 2025.12.29 | ₩250,592 | ₩251,061 | ₩246,287 | ₩247,011 | -1.43% | 2824.2만 |
|---|
| 2025.12.26 | ₩261,542 | ₩263,333 | ₩252,966 | ₩253,087 | -3.23% | 2626.2만 |
|---|
| 2025.12.24 | ₩259,055 | ₩261,750 | ₩258,612 | ₩260,409 | +0.52% | 1171만 |
|---|
| 2025.12.23 | ₩258,605 | ₩262,019 | ₩257,143 | ₩260,356 | +0.68% | 2404.1만 |
|---|
| 2025.12.22 | ₩261,576 | ₩266,726 | ₩258,076 | ₩260,154 | -0.54% | 3668.6만 |
|---|
| 2025.12.19 | ₩250,444 | ₩261,522 | ₩250,431 | ₩259,350 | +3.56% | 7692.9만 |
|---|
| 2025.12.18 | ₩243,430 | ₩251,236 | ₩243,430 | ₩249,036 | +2.30% | 4022.2만 |
|---|
| 2025.12.17 | ₩251,752 | ₩251,799 | ₩236,711 | ₩237,771 | -5.55% | 5042.5만 |
|---|
| 2025.12.16 | ₩243,625 | ₩252,805 | ₩242,937 | ₩251,799 | +3.36% | 4207만 |
|---|
| 2025.12.15 | ₩248,218 | ₩251,839 | ₩241,445 | ₩245,764 | -0.99% | 3279.6만 |
|---|
| 2025.12.12 | ₩249,197 | ₩250,156 | ₩238,276 | ₩246,193 | -1.21% | 4242.7만 |
|---|
| 2025.12.11 | ₩247,843 | ₩252,201 | ₩241,687 | ₩251,517 | +1.48% | 3684.3만 |
|---|
| 2025.12.10 | ₩248,044 | ₩255,340 | ₩245,093 | ₩252,014 | +1.60% | 5939.8만 |
|---|
| 2025.12.09 | ₩242,706 | ₩245,227 | ₩241,915 | ₩243,873 | +0.48% | 1893.8만 |
|---|
| 2025.12.08 | ₩244,369 | ₩246,609 | ₩240,788 | ₩243,404 | -0.40% | 3045.7만 |
|---|
| 2025.12.05 | ₩239,031 | ₩244,293 | ₩237,596 | ₩243,766 | +1.98% | 3207.9만 |
|---|
| 2025.12.04 | ₩236,530 | ₩239,313 | ₩233,935 | ₩238,616 | +0.88% | 2921.8만 |
|---|
| 2025.12.03 | ₩228,182 | ₩238,602 | ₩226,425 | ₩236,148 | +3.49% | 3054.2만 |
|---|
| 2025.12.02 | ₩227,444 | ₩235,705 | ₩227,444 | ₩228,919 | +0.65% | 3536.8만 |
|---|
| 2025.12.01 | ₩221,288 | ₩226,787 | ₩218,767 | ₩224,628 | +1.51% | 2778만 |
|---|
| 2025.11.28 | ₩224,990 | ₩226,384 | ₩222,462 | ₩225,915 | +0.41% | 1720만 |
|---|
| 2025.11.26 | ₩223,769 | ₩225,766 | ₩219,786 | ₩222,321 | -0.65% | 3461.1만 |
|---|
| 2025.11.25 | ₩214,676 | ₩220,819 | ₩209,962 | ₩219,343 | +2.17% | 3652.4만 |
|---|
| 2025.11.24 | ₩211,189 | ₩221,516 | ₩210,559 | ₩217,600 | +3.04% | 5787.8만 |
|---|
| 2025.11.21 | ₩209,231 | ₩212,048 | ₩197,899 | ₩207,676 | -0.74% | 7134.6만 |
|---|
| 2025.11.20 | ₩230,770 | ₩234,123 | ₩207,065 | ₩208,876 | -9.49% | 7844.4만 |
|---|
| 2025.11.19 | ₩225,043 | ₩227,457 | ₩217,828 | ₩221,851 | -1.42% | 4610.8만 |
|---|
| 2025.11.18 | ₩225,808 | ₩231,789 | ₩221,959 | ₩224,413 | -0.62% | 5371만 |
|---|
| 2025.11.17 | ₩228,705 | ₩233,680 | ₩224,882 | ₩229,670 | +0.42% | 5033.9만 |
|---|
| 2025.11.14 | ₩223,937 | ₩237,771 | ₩220,618 | ₩233,372 | +4.21% | 6259.7만 |
|---|
| 2025.11.13 | ₩243,705 | ₩245,026 | ₩228,974 | ₩230,864 | -5.27% | 6318.9만 |
|---|
| 2025.11.12 | ₩255,594 | ₩255,594 | ₩241,942 | ₩246,998 | -3.36% | 5534.7만 |
|---|
| 2025.11.11 | ₩255,266 | ₩258,739 | ₩250,968 | ₩256,104 | +0.33% | 4982만 |
|---|
| 2025.11.10 | ₩247,186 | ₩261,428 | ₩246,126 | ₩259,658 | +5.05% | 8776.4만 |
|---|
| 2025.11.07 | ₩232,218 | ₩239,662 | ₩226,532 | ₩238,629 | +2.76% | 7399만 |
|---|
| 2025.11.06 | ₩252,121 | ₩256,278 | ₩234,069 | ₩234,767 | -6.88% | 7846.9만 |
|---|
| 2025.11.05 | ₩253,475 | ₩255,246 | ₩243,028 | ₩252,000 | -0.58% | 7612.1만 |
|---|
| 2025.11.04 | ₩257,593 | ₩262,461 | ₩248,862 | ₩255,809 | -0.69% | 1.2억 |
|---|
| 2025.11.03 | ₩274,994 | ₩278,313 | ₩270,669 | ₩277,857 | +1.04% | 8101.7만 |
|---|
| 2025.10.31 | ₩267,155 | ₩273,834 | ₩265,438 | ₩268,858 | +0.64% | 5269.8만 |
|---|
| 2025.10.30 | ₩266,116 | ₩267,785 | ₩260,342 | ₩260,919 | -1.95% | 4354.2만 |
|---|
| 2025.10.29 | ₩256,265 | ₩268,027 | ₩255,474 | ₩266,632 | +4.05% | 6553.7만 |
|---|
| 2025.10.28 | ₩254,119 | ₩257,204 | ₩250,498 | ₩254,280 | +0.06% | 3820.1만 |
|---|
| 2025.10.27 | ₩253,435 | ₩258,612 | ₩251,491 | ₩253,717 | +0.11% | 4715.3만 |
|---|
| 2025.10.24 | ₩245,268 | ₩249,680 | ₩245,227 | ₩247,615 | +0.96% | 3481.4만 |
|---|
| 2025.10.23 | ₩235,296 | ₩243,497 | ₩234,713 | ₩242,049 | +2.87% | 3581.2만 |
|---|
| 2025.10.22 | ₩243,994 | ₩244,369 | ₩227,216 | ₩235,357 | -3.54% | 5826.3만 |
|---|
| 2025.10.21 | ₩244,168 | ₩244,609 | ₩239,595 | ₩243,430 | -0.30% | 2752.8만 |
|---|
| 2025.10.20 | ₩240,721 | ₩245,549 | ₩237,972 | ₩243,538 | +1.17% | 3197.6만 |
|---|
| 2025.10.17 | ₩238,388 | ₩243,538 | ₩233,291 | ₩238,924 | +0.23% | 4342.2만 |
|---|
| 2025.10.16 | ₩243,792 | ₩247,870 | ₩236,644 | ₩238,884 | -2.01% | 4287.1만 |
|---|
| 2025.10.15 | ₩243,625 | ₩247,239 | ₩236,067 | ₩240,896 | -1.12% | 3737.2만 |
|---|
| 2025.10.14 | ₩236,041 | ₩244,543 | ₩229,094 | ₩241,057 | +2.13% | 4926.1만 |
|---|
| 2025.10.13 | ₩239,635 | ₩240,359 | ₩232,621 | ₩237,663 | -0.82% | 4133.2만 |
|---|
| 2025.10.10 | ₩248,339 | ₩250,927 | ₩232,728 | ₩235,290 | -5.25% | 5519.4만 |
|---|
| 2025.10.09 | ₩246,206 | ₩251,625 | ₩241,338 | ₩248,741 | +1.03% | 4505만 |
|---|
| 2025.10.08 | ₩245,160 | ₩247,118 | ₩243,015 | ₩246,180 | +0.42% | 3630만 |
|---|
| 2025.10.07 | ₩241,821 | ₩249,693 | ₩240,627 | ₩244,315 | +1.03% | 5817.9만 |
|---|
| 2025.10.06 | ₩240,305 | ₩245,362 | ₩238,495 | ₩240,775 | +0.20% | 5250.4만 |
|---|
| 2025.10.03 | ₩249,988 | ₩250,579 | ₩229,026 | ₩232,111 | -7.15% | 1.1억 |
|---|
| 2025.10.02 | ₩250,391 | ₩252,403 | ₩245,362 | ₩250,860 | +0.19% | 3984.9만 |
|---|
| 2025.10.01 | ₩243,176 | ₩249,828 | ₩240,735 | ₩248,044 | +2.00% | 4571.7만 |
|---|
| 2025.09.30 | ₩240,037 | ₩245,120 | ₩239,018 | ₩244,651 | +1.92% | 4356.2만 |
|---|
| 2025.09.29 | ₩240,922 | ₩243,390 | ₩237,596 | ₩239,876 | -0.43% | 3841.4만 |
|---|
| 2025.09.26 | ₩240,131 | ₩241,566 | ₩234,579 | ₩238,146 | -0.83% | 4427.6만 |
|---|
| 2025.09.25 | ₩235,772 | ₩247,199 | ₩233,747 | ₩240,225 | +1.89% | 7232.1만 |
|---|
| 2025.09.24 | ₩246,649 | ₩247,910 | ₩237,543 | ₩240,815 | -2.37% | 4538만 |
|---|
| 2025.09.23 | ₩244,771 | ₩249,117 | ₩237,395 | ₩244,825 | +0.02% | 6235.5만 |
|---|
| 2025.09.22 | ₩242,585 | ₩244,423 | ₩239,112 | ₩240,507 | -0.86% | 4591.7만 |
|---|
| 2025.09.19 | ₩237,476 | ₩247,333 | ₩236,993 | ₩244,611 | +3.00% | 1.1억 |
|---|
| 2025.09.18 | ₩228,356 | ₩239,796 | ₩227,176 | ₩237,342 | +3.93% | 7076.9만 |
|---|
| 2025.09.17 | ₩226,679 | ₩227,565 | ₩216,286 | ₩225,754 | -0.41% | 6925.6만 |
|---|
| 2025.09.16 | ₩229,389 | ₩229,751 | ₩226,599 | ₩228,342 | -0.46% | 3459.9만 |
|---|
| 2025.09.15 | ₩227,457 | ₩230,408 | ₩224,520 | ₩229,617 | +0.95% | 4539.6만 |
|---|
| 2025.09.12 | ₩221,758 | ₩230,046 | ₩219,960 | ₩229,912 | +3.68% | 5449.9만 |
|---|
| 2025.09.11 | ₩224,292 | ₩224,585 | ₩218,901 | ₩220,430 | -1.72% | 4202.6만 |
|---|
| 2025.09.10 | ₩222,629 | ₩226,653 | ₩219,196 | ₩223,622 | +0.45% | 6221.1만 |
|---|
| 2025.09.09 | ₩210,894 | ₩218,271 | ₩209,714 | ₩217,747 | +3.25% | 6136만 |
|---|
| 2025.09.08 | ₩207,756 | ₩212,302 | ₩207,662 | ₩209,352 | +0.77% | 4764.3만 |
|---|
| 2025.09.05 | ₩211,659 | ₩213,201 | ₩198,542 | ₩205,342 | -2.98% | 8185.6만 |
|---|
| 2025.09.04 | ₩207,696 | ₩210,613 | ₩205,409 | ₩209,406 | +0.82% | 5329.2만 |
|---|
| 2025.09.03 | ₩211,900 | ₩216,125 | ₩204,805 | ₩207,743 | -1.96% | 6605.2만 |
|---|
| 2025.09.02 | ₩202,780 | ₩212,423 | ₩201,547 | ₩210,680 | +3.90% | 6543.5만 |
|---|
| 2025.08.29 | ₩210,532 | ₩212,463 | ₩205,194 | ₩210,170 | -0.17% | 4527.1만 |
|---|
| 2025.08.28 | ₩211,404 | ₩212,209 | ₩204,591 | ₩212,061 | +0.31% | 5788.5만 |
|---|