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 | ₩270,192 | ₩281,061 | ₩265,934 | ₩280,351 | +3.76% | 3748만 |
| 2026.10.08 | ₩266,873 | ₩274,168 | ₩262,380 | ₩266,578 | -0.11% | 4186.5만 |
| 2026.10.07 | ₩258,431 | ₩261,106 | ₩254,953 | ₩260,329 | +0.73% | 1572.9만 |
| 2026.10.06 | ₩256,205 | ₩260,919 | ₩255,098 | ₩257,579 | +0.54% | 1765.1만 |
| 2026.10.05 | ₩254,066 | ₩258,411 | ₩251,625 | ₩253,999 | -0.03% | 1771만 |
| 2026.10.02 | ₩258,867 | ₩261,214 | ₩252,470 | ₩253,127 | -2.22% | 1793.2만 |
| 2026.10.01 | ₩254,924 | ₩257,217 | ₩250,244 | ₩254,857 | -0.03% | 1790.2만 |
| 2026.09.30 | ₩252,000 | ₩256,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,847 |
| -0.46% |
| 1792.1만 |
| 2026.09.29 | ₩251,236 | ₩252,966 | ₩247,843 | ₩250,740 | -0.20% | 1475.4만 |
|---|
| 2026.09.28 | ₩249,749 | ₩255,139 | ₩248,929 | ₩251,424 | +0.67% | 1846.4만 |
|---|
| 2026.09.25 | ₩258,438 | ₩260,455 | ₩253,932 | ₩254,361 | -1.58% | 1780.7만 |
|---|
| 2026.09.24 | ₩253,730 | ₩261,079 | ₩252,443 | ₩258,277 | +1.79% | 2267.6만 |
|---|
| 2026.09.23 | ₩249,828 | ₩259,886 | ₩245,335 | ₩257,204 | +2.95% | 3512만 |
|---|
| 2026.09.22 | ₩248,266 | ₩248,822 | ₩244,115 | ₩248,085 | -0.07% | 2199.2만 |
|---|
| 2026.09.21 | ₩239,683 | ₩245,925 | ₩237,048 | ₩245,537 | +2.44% | 2200.7만 |
|---|
| 2026.09.18 | ₩237,611 | ₩238,375 | ₩230,664 | ₩238,228 | +0.26% | 3930.3만 |
|---|
| 2026.09.17 | ₩235,961 | ₩238,550 | ₩231,478 | ₩236,350 | +0.16% | 2377.6만 |
|---|
| 2026.09.16 | ₩228,505 | ₩234,372 | ₩226,587 | ₩233,802 | +2.32% | 2098.4만 |
|---|
| 2026.09.15 | ₩228,652 | ₩236,820 | ₩227,244 | ₩231,415 | +1.21% | 3123.8만 |
|---|
| 2026.09.14 | ₩227,573 | ₩233,829 | ₩223,181 | ₩232,421 | +2.13% | 2915만 |
|---|
| 2026.09.11 | ₩225,434 | ₩226,118 | ₩221,813 | ₩224,267 | -0.52% | 1541만 |
|---|
| 2026.09.10 | ₩224,428 | ₩226,641 | ₩220,673 | ₩222,430 | -0.89% | 2133.1만 |
|---|
| 2026.09.09 | ₩229,953 | ₩230,476 | ₩226,118 | ₩227,352 | -1.13% | 2035.7만 |
|---|
| 2026.09.08 | ₩232,810 | ₩235,787 | ₩227,982 | ₩228,384 | -1.90% | 2458.2만 |
|---|
| 2026.09.04 | ₩241,406 | ₩244,330 | ₩232,904 | ₩233,789 | -3.16% | 2796.3만 |
|---|
| 2026.09.03 | ₩231,335 | ₩249,211 | ₩230,543 | ₩244,786 | +5.81% | 3810.8만 |
|---|
| 2026.09.02 | ₩237,356 | ₩238,134 | ₩222,229 | ₩227,258 | -4.25% | 3987.4만 |
|---|
| 2026.09.01 | ₩245,389 | ₩250,177 | ₩241,057 | ₩241,285 | -1.67% | 2456.7만 |
|---|
| 2026.08.31 | ₩247,421 | ₩252,041 | ₩246,475 | ₩249,949 | +1.02% | 2594.1만 |
|---|
| 2026.08.28 | ₩248,031 | ₩252,617 | ₩247,266 | ₩249,828 | +0.72% | 2506만 |
|---|
| 2026.08.27 | ₩239,716 | ₩250,592 | ₩238,724 | ₩249,345 | +4.02% | 4073.9만 |
|---|
| 2026.08.26 | ₩228,787 | ₩239,368 | ₩226,507 | ₩238,040 | +4.04% | 2792.4만 |
|---|
| 2026.08.25 | ₩236,873 | ₩241,218 | ₩230,932 | ₩231,643 | -2.21% | 2455.9만 |
|---|
| 2026.08.24 | ₩237,892 | ₩239,716 | ₩229,739 | ₩235,881 | -0.85% | 3511.6만 |
|---|
| 2026.08.21 | ₩233,319 | ₩244,665 | ₩231,402 | ₩241,312 | +3.43% | 4107.6만 |
|---|
| 2026.08.20 | ₩235,867 | ₩236,645 | ₩230,704 | ₩233,293 | -1.09% | 2701.8만 |
|---|
| 2026.08.19 | ₩231,482 | ₩237,128 | ₩227,675 | ₩234,942 | +1.49% | 3613.3만 |
|---|
| 2026.08.18 | ₩230,624 | ₩234,660 | ₩228,800 | ₩230,047 | -0.25% | 2808.2만 |
|---|
| 2026.08.17 | ₩233,427 | ₩236,397 | ₩231,068 | ₩231,402 | -0.87% | 2459.1만 |
|---|
| 2026.08.14 | ₩240,695 | ₩241,634 | ₩233,078 | ₩233,400 | -3.03% | 2406.6만 |
|---|
| 2026.08.13 | ₩232,542 | ₩241,272 | ₩231,107 | ₩240,065 | +3.24% | 3651.1만 |
|---|
| 2026.08.12 | ₩233,440 | ₩234,808 | ₩225,756 | ₩229,377 | -1.74% | 3522만 |
|---|
| 2026.08.11 | ₩233,588 | ₩238,630 | ₩231,630 | ₩234,607 | +0.44% | 4316.3만 |
|---|
| 2026.08.10 | ₩229,336 | ₩240,856 | ₩229,149 | ₩234,996 | +2.47% | 5740.3만 |
|---|
| 2026.08.07 | ₩214,665 | ₩231,214 | ₩214,518 | ₩230,677 | +7.46% | 7758만 |
|---|
| 2026.08.06 | ₩209,033 | ₩211,889 | ₩204,781 | ₩209,100 | +0.03% | 4175.1만 |
|---|
| 2026.08.05 | ₩217,253 | ₩222,725 | ₩212,224 | ₩212,466 | -2.20% | 6351.6만 |
|---|
| 2026.08.04 | ₩194,650 | ₩220,633 | ₩192,149 | ₩218,138 | +12.07% | 1.8억 |
|---|
| 2026.08.03 | ₩169,914 | ₩170,269 | ₩165,833 | ₩168,505 | -0.83% | 7728.3만 |
|---|
| 2026.07.31 | ₩163,999 | ₩165,475 | ₩160,419 | ₩165,032 | +0.63% | 2908.5만 |
|---|
| 2026.07.30 | ₩162,457 | ₩165,850 | ₩161,290 | ₩163,959 | +0.92% | 2780.2만 |
|---|
| 2026.07.29 | ₩166,293 | ₩170,691 | ₩164,214 | ₩164,952 | -0.81% | 2720.8만 |
|---|
| 2026.07.28 | ₩168,760 | ₩170,571 | ₩158,099 | ₩165,662 | -1.84% | 4359.7만 |
|---|
| 2026.07.27 | ₩169,183 | ₩177,571 | ₩168,049 | ₩176,391 | +4.26% | 3670.8만 |
|---|
| 2026.07.24 | ₩167,855 | ₩168,049 | ₩163,637 | ₩164,844 | -1.79% | 2117.7만 |
|---|
| 2026.07.23 | ₩168,888 | ₩169,511 | ₩161,907 | ₩165,448 | -2.04% | 2975.8만 |
|---|
| 2026.07.22 | ₩177,316 | ₩177,484 | ₩165,555 | ₩167,057 | -5.79% | 3858.8만 |
|---|
| 2026.07.21 | ₩179,475 | ₩180,615 | ₩175,982 | ₩177,906 | -0.87% | 2316.2만 |
|---|
| 2026.07.20 | ₩176,860 | ₩183,217 | ₩176,780 | ₩180,843 | +2.25% | 3057.1만 |
|---|
| 2026.07.17 | ₩176,733 | ₩180,736 | ₩173,065 | ₩177,531 | +0.45% | 3187.5만 |
|---|
| 2026.07.16 | ₩178,470 | ₩182,667 | ₩172,569 | ₩180,293 | +1.02% | 2895.1만 |
|---|
| 2026.07.15 | ₩180,159 | ₩183,566 | ₩178,201 | ₩179,382 | -0.43% | 2606.5만 |
|---|
| 2026.07.14 | ₩165,770 | ₩182,104 | ₩164,469 | ₩179,328 | +8.18% | 4996.4만 |
|---|
| 2026.07.13 | ₩170,712 | ₩175,305 | ₩169,236 | ₩174,393 | +2.16% | 3978.7만 |
|---|
| 2026.07.10 | ₩177,209 | ₩177,397 | ₩168,666 | ₩170,034 | -4.05% | 3116.3만 |
|---|
| 2026.07.09 | ₩171,281 | ₩173,253 | ₩167,379 | ₩173,052 | +1.03% | 3528.6만 |
|---|
| 2026.07.08 | ₩173,655 | ₩177,544 | ₩169,927 | ₩177,316 | +2.11% | 4058.8만 |
|---|
| 2026.07.07 | ₩179,341 | ₩186,275 | ₩176,297 | ₩180,200 | +0.48% | 5257만 |
|---|
| 2026.07.06 | ₩170,638 | ₩179,796 | ₩169,833 | ₩177,745 | +4.17% | 3736만 |
|---|
| 2026.07.02 | ₩172,985 | ₩178,201 | ₩171,590 | ₩173,400 | +0.24% | 6064.1만 |
|---|
| 2026.07.01 | ₩160,995 | ₩171,992 | ₩160,057 | ₩168,613 | +4.73% | 5856.1만 |
|---|
| 2026.06.30 | ₩154,156 | ₩159,185 | ₩153,646 | ₩156,463 | +1.50% | 3807만 |
|---|
| 2026.06.29 | ₩155,873 | ₩159,695 | ₩153,821 | ₩155,162 | -0.46% | 4501.7만 |
|---|
| 2026.06.26 | ₩146,230 | ₩152,989 | ₩145,466 | ₩151,447 | +3.57% | 6136.1만 |
|---|
| 2026.06.25 | ₩149,368 | ₩150,401 | ₩142,650 | ₩143,857 | -3.69% | 6184만 |
|---|
| 2026.06.24 | ₩153,043 | ₩158,246 | ₩150,535 | ₩152,211 | -0.54% | 4652.1만 |
|---|
| 2026.06.23 | ₩161,130 | ₩162,189 | ₩155,806 | ₩156,503 | -2.87% | 4466.2만 |
|---|
| 2026.06.22 | ₩168,626 | ₩172,824 | ₩159,856 | ₩160,258 | -4.96% | 5692.5만 |
|---|
| 2026.06.18 | ₩175,466 | ₩176,257 | ₩167,647 | ₩172,287 | -1.81% | 5533.8만 |
|---|
| 2026.06.17 | ₩176,699 | ₩182,520 | ₩174,232 | ₩175,184 | -0.86% | 3229.1만 |
|---|
| 2026.06.16 | ₩180,495 | ₩180,495 | ₩173,829 | ₩178,698 | -1.00% | 3041만 |
|---|
| 2026.06.15 | ₩174,366 | ₩181,018 | ₩173,937 | ₩180,656 | +3.61% | 4174.8만 |
|---|
| 2026.06.12 | ₩175,566 | ₩175,801 | ₩169,847 | ₩171,644 | -2.23% | 3537.8만 |
|---|
| 2026.06.11 | ₩172,703 | ₩176,378 | ₩170,544 | ₩175,787 | +1.79% | 2755.5만 |
|---|
| 2026.06.10 | ₩173,434 | ₩178,610 | ₩172,730 | ₩174,621 | +0.68% | 3061.3만 |
|---|
| 2026.06.09 | ₩180,870 | ₩183,713 | ₩170,785 | ₩177,115 | -2.08% | 3868만 |
|---|
| 2026.06.08 | ₩181,956 | ₩184,746 | ₩181,420 | ₩183,016 | +0.58% | 2697.9만 |
|---|
| 2026.06.05 | ₩188,186 | ₩190,392 | ₩179,737 | ₩181,755 | -3.42% | 3828.4만 |
|---|
| 2026.06.04 | ₩195,072 | ₩196,292 | ₩188,115 | ₩190,030 | -2.58% | 4083.4만 |
|---|
| 2026.06.03 | ₩200,758 | ₩203,413 | ₩189,426 | ₩190,700 | -5.01% | 4107.3만 |
|---|
| 2026.06.02 | ₩210,132 | ₩213,968 | ₩200,892 | ₩204,071 | -2.88% | 4316.3만 |
|---|
| 2026.06.01 | ₩214,544 | ₩219,533 | ₩209,046 | ₩215,443 | +0.42% | 5765.4만 |
|---|
| 2026.05.29 | ₩198,244 | ₩211,593 | ₩195,515 | ₩209,931 | +5.90% | 9219.7만 |
|---|
| 2026.05.28 | ₩178,577 | ₩194,455 | ₩178,362 | ₩192,229 | +7.64% | 5208.5만 |
|---|
| 2026.05.27 | ₩178,765 | ₩182,023 | ₩176,525 | ₩177,705 | -0.59% | 3416만 |
|---|
| 2026.05.26 | ₩182,600 | ₩185,980 | ₩178,765 | ₩183,190 | +0.32% | 3172.4만 |
|---|
| 2026.05.22 | ₩184,297 | ₩186,436 | ₩180,106 | ₩183,566 | -0.40% | 2757.8만 |
|---|
| 2026.05.21 | ₩182,117 | ₩185,805 | ₩181,608 | ₩184,283 | +1.19% | 2431.2만 |
|---|
| 2026.05.20 | ₩179,898 | ₩184,048 | ₩177,584 | ₩183,928 | +2.24% | 3130.8만 |
|---|
| 2026.05.19 | ₩181,272 | ₩184,357 | ₩179,167 | ₩181,393 | +0.07% | 2977.7만 |
|---|
| 2026.05.18 | ₩177,692 | ₩182,298 | ₩176,123 | ₩181,232 | +1.99% | 3203.5만 |
|---|
| 2026.05.15 | ₩178,094 | ₩181,903 | ₩177,410 | ₩179,690 | +0.90% | 3263만 |
|---|
| 2026.05.14 | ₩173,870 | ₩180,347 | ₩173,602 | ₩179,341 | +3.15% | 3705.3만 |
|---|
| 2026.05.13 | ₩179,711 | ₩183,713 | ₩172,663 | ₩174,406 | -2.95% | 5518.9만 |
|---|
| 2026.05.12 | ₩183,190 | ₩184,303 | ₩178,979 | ₩182,386 | -0.44% | 3878.1만 |
|---|
| 2026.05.11 | ₩180,924 | ₩183,914 | ₩178,055 | ₩183,579 | +1.47% | 4141.5만 |
|---|
| 2026.05.08 | ₩182,204 | ₩184,907 | ₩178,389 | ₩184,799 | +1.42% | 4174.5만 |
|---|
| 2026.05.07 | ₩181,179 | ₩189,024 | ₩180,749 | ₩183,794 | +1.44% | 5018.5만 |
|---|
| 2026.05.06 | ₩179,314 | ₩181,983 | ₩175,881 | ₩179,422 | +0.06% | 5552.5만 |
|---|
| 2026.05.05 | ₩188,145 | ₩191,746 | ₩180,669 | ₩182,265 | -3.13% | 8974.7만 |
|---|
| 2026.05.04 | ₩198,143 | ₩200,678 | ₩194,757 | ₩195,836 | -1.16% | 7052.6만 |
|---|
| 2026.05.01 | ₩192,108 | ₩196,386 | ₩189,614 | ₩193,208 | +0.57% | 3322만 |
|---|
| 2026.04.30 | ₩185,705 | ₩188,018 | ₩183,257 | ₩186,556 | +0.46% | 3252.4만 |
|---|
| 2026.04.29 | ₩187,428 | ₩187,428 | ₩180,615 | ₩185,027 | -1.28% | 3334.8만 |
|---|
| 2026.04.28 | ₩190,834 | ₩192,913 | ₩188,313 | ₩189,332 | -0.79% | 2475.7만 |
|---|
| 2026.04.27 | ₩189,426 | ₩194,549 | ₩189,104 | ₩191,907 | +1.31% | 3127.5만 |
|---|
| 2026.04.24 | ₩191,719 | ₩192,216 | ₩186,315 | ₩191,894 | +0.09% | 3867.7만 |
|---|
| 2026.04.23 | ₩200,758 | ₩201,549 | ₩187,643 | ₩189,855 | -5.43% | 5865.4만 |
|---|
| 2026.04.22 | ₩198,961 | ₩204,755 | ₩197,687 | ₩204,674 | +2.87% | 4370.2만 |
|---|
| 2026.04.21 | ₩196,882 | ₩200,986 | ₩193,113 | ₩195,756 | -0.57% | 4483만 |
|---|
| 2026.04.20 | ₩194,455 | ₩197,405 | ₩192,886 | ₩195,649 | +0.61% | 3348.3만 |
|---|
| 2026.04.17 | ₩194,878 | ₩198,854 | ₩192,175 | ₩196,319 | +0.74% | 5065.8만 |
|---|
| 2026.04.16 | ₩193,503 | ₩195,193 | ₩187,119 | ₩191,451 | -1.06% | 4374.6만 |
|---|
| 2026.04.15 | ₩183,445 | ₩191,210 | ₩180,951 | ₩190,633 | +3.92% | 4838.9만 |
|---|
| 2026.04.14 | ₩180,276 | ₩185,162 | ₩179,703 | ₩181,983 | +0.95% | 5278.7만 |
|---|
| 2026.04.13 | ₩174,648 | ₩180,267 | ₩173,199 | ₩177,517 | +1.64% | 6577.3만 |
|---|
| 2026.04.10 | ₩172,301 | ₩173,266 | ₩164,522 | ₩171,737 | -0.33% | 1.2억 |
|---|
| 2026.04.09 | ₩186,938 | ₩187,133 | ₩172,287 | ₩174,996 | -6.39% | 9236.1만 |
|---|
| 2026.04.08 | ₩207,551 | ₩209,582 | ₩186,637 | ₩188,769 | -9.05% | 6482.8만 |
|---|
| 2026.04.07 | ₩196,979 | ₩201,523 | ₩193,718 | ₩201,254 | +2.17% | 2867.1만 |
|---|
| 2026.04.06 | ₩198,961 | ₩201,979 | ₩196,642 | ₩198,384 | -0.29% | 2514.2만 |
|---|
| 2026.04.02 | ₩192,423 | ₩199,162 | ₩185,054 | ₩199,095 | +3.47% | 3043.7만 |
|---|
| 2026.04.01 | ₩197,137 | ₩198,881 | ₩193,744 | ₩196,453 | -0.35% | 3417.1만 |
|---|
| 2026.03.31 | ₩187,777 | ₩198,291 | ₩186,368 | ₩196,172 | +4.47% | 4555.9만 |
|---|
| 2026.03.30 | ₩192,135 | ₩193,275 | ₩182,788 | ₩184,464 | -3.99% | 4129만 |
|---|
| 2026.03.27 | ₩195,635 | ₩195,743 | ₩189,842 | ₩191,853 | -1.93% | 3579.1만 |
|---|
| 2026.03.26 | ₩205,257 | ₩205,345 | ₩197,473 | ₩197,888 | -3.59% | 4303.8만 |
|---|
| 2026.03.25 | ₩211,111 | ₩214,933 | ₩207,671 | ₩207,812 | -1.56% | 3854.3만 |
|---|
| 2026.03.24 | ₩214,665 | ₩217,790 | ₩203,360 | ₩207,571 | -3.30% | 5615.6만 |
|---|
| 2026.03.23 | ₩205,506 | ₩216,020 | ₩205,506 | ₩215,698 | +4.96% | 5750.7만 |
|---|
| 2026.03.20 | ₩208,134 | ₩210,079 | ₩199,940 | ₩202,072 | -2.91% | 4870만 |
|---|
| 2026.03.19 | ₩205,318 | ₩209,408 | ₩201,831 | ₩208,778 | +1.69% | 3391.6만 |
|---|
| 2026.03.18 | ₩207,792 | ₩210,132 | ₩204,661 | ₩204,875 | -1.40% | 3247.7만 |
|---|
| 2026.03.17 | ₩204,386 | ₩210,213 | ₩204,004 | ₩207,973 | +1.76% | 3711.9만 |
|---|
| 2026.03.16 | ₩204,446 | ₩206,337 | ₩202,730 | ₩204,808 | +0.18% | 3289.9만 |
|---|
| 2026.03.13 | ₩205,586 | ₩207,276 | ₩199,256 | ₩202,435 | -1.53% | 4246.1만 |
|---|
| 2026.03.12 | ₩205,197 | ₩209,046 | ₩202,475 | ₩205,854 | +0.32% | 5441만 |
|---|
| 2026.03.11 | ₩203,011 | ₩205,410 | ₩200,262 | ₩203,306 | +0.15% | 3395.6만 |
|---|
| 2026.03.10 | ₩209,194 | ₩210,088 | ₩201,348 | ₩202,689 | -3.11% | 4750.1만 |
|---|
| 2026.03.09 | ₩208,791 | ₩212,479 | ₩205,143 | ₩209,784 | +0.48% | 4757.4만 |
|---|
| 2026.03.06 | ₩201,751 | ₩216,516 | ₩201,549 | ₩210,763 | +4.47% | 7498.1만 |
|---|
| 2026.03.05 | ₩205,103 | ₩209,717 | ₩200,637 | ₩204,741 | -0.18% | 5071.5만 |
|---|
| 2026.03.04 | ₩199,055 | ₩207,222 | ₩198,559 | ₩205,439 | +3.21% | 6006.2만 |
|---|
| 2026.03.03 | ₩190,566 | ₩197,808 | ₩185,336 | ₩197,432 | +3.60% | 6746만 |
|---|
| 2026.03.02 | ₩188,789 | ₩197,325 | ₩188,447 | ₩194,683 | +3.12% | 7268.4만 |
|---|
| 2026.02.27 | ₩179,797 | ₩185,202 | ₩179,677 | ₩183,981 | +2.33% | 5941.2만 |
|---|
| 2026.02.26 | ₩179,496 | ₩184,411 | ₩177,866 | ₩182,305 | +1.57% | 4510만 |
|---|
| 2026.02.25 | ₩175,157 | ₩182,506 | ₩173,239 | ₩179,958 | +2.74% | 5307.8만 |
|---|
| 2026.02.24 | ₩173,005 | ₩174,661 | ₩169,471 | ₩172,783 | -0.13% | 4712.1만 |
|---|
| 2026.02.23 | ₩177,075 | ₩177,075 | ₩170,839 | ₩175,144 | -1.09% | 5251.2만 |
|---|
| 2026.02.20 | ₩177,511 | ₩182,667 | ₩175,908 | ₩181,366 | +2.17% | 5372.7만 |
|---|
| 2026.02.19 | ₩177,437 | ₩182,600 | ₩175,694 | ₩180,897 | +1.95% | 4219.7만 |
|---|
| 2026.02.18 | ₩182,238 | ₩189,041 | ₩180,870 | ₩181,554 | -0.38% | 5967.7만 |
|---|
| 2026.02.17 | ₩172,857 | ₩180,133 | ₩170,705 | ₩178,389 | +3.20% | 4840.7만 |
|---|
| 2026.02.13 | ₩171,523 | ₩179,113 | ₩169,287 | ₩176,230 | +2.74% | 4943.8만 |
|---|
| 2026.02.12 | ₩181,527 | ₩182,238 | ₩169,726 | ₩173,172 | -4.60% | 7409.1만 |
|---|
| 2026.02.11 | ₩186,442 | ₩186,744 | ₩178,295 | ₩181,956 | -2.41% | 5279.6만 |
|---|
| 2026.02.10 | ₩194,408 | ₩195,206 | ₩184,759 | ₩187,093 | -3.76% | 5606.1만 |
|---|
| 2026.02.09 | ₩183,163 | ₩195,622 | ₩180,744 | ₩191,652 | +4.63% | 5804.3만 |
|---|
| 2026.02.06 | ₩181,487 | ₩184,648 | ₩177,491 | ₩182,251 | +0.42% | 6266.1만 |
|---|
| 2026.02.05 | ₩183,485 | ₩185,041 | ₩172,086 | ₩174,353 | -4.98% | 9369.1만 |
|---|
| 2026.02.04 | ₩208,416 | ₩209,006 | ₩181,956 | ₩187,133 | -10.21% | 1.1억 |
|---|
| 2026.02.03 | ₩221,344 | ₩221,381 | ₩205,345 | ₩211,728 | -4.34% | 1.1억 |
|---|
| 2026.02.02 | ₩202,421 | ₩203,038 | ₩196,673 | ₩198,156 | -2.11% | 7281.1만 |
|---|
| 2026.01.30 | ₩201,228 | ₩202,502 | ₩194,642 | ₩196,587 | -2.31% | 4727.1만 |
|---|
| 2026.01.29 | ₩211,393 | ₩211,393 | ₩197,298 | ₩203,655 | -3.66% | 5984.7만 |
|---|
| 2026.01.28 | ₩220,472 | ₩221,337 | ₩210,870 | ₩211,017 | -4.29% | 4482.3만 |
|---|
| 2026.01.27 | ₩224,602 | ₩227,231 | ₩220,861 | ₩222,215 | -1.06% | 2654.2만 |
|---|
| 2026.01.26 | ₩225,581 | ₩228,773 | ₩224,395 | ₩224,589 | -0.44% | 2277.7만 |
|---|
| 2026.01.23 | ₩224,321 | ₩230,664 | ₩223,020 | ₩227,445 | +1.39% | 3028.6만 |
|---|
| 2026.01.22 | ₩226,540 | ₩226,641 | ₩221,209 | ₩222,484 | -1.79% | 2850만 |
|---|
| 2026.01.21 | ₩225,839 | ₩227,298 | ₩216,060 | ₩221,719 | -1.82% | 4785.1만 |
|---|
| 2026.01.20 | ₩224,797 | ₩230,624 | ₩222,939 | ₩226,011 | +0.54% | 3670.9만 |
|---|
| 2026.01.16 | ₩240,534 | ₩244,651 | ₩227,995 | ₩229,269 | -4.68% | 5948.4만 |
|---|
| 2026.01.15 | ₩239,663 | ₩242,197 | ₩236,739 | ₩237,463 | -0.92% | 3110.9만 |
|---|
| 2026.01.14 | ₩238,878 | ₩243,536 | ₩233,279 | ₩239,247 | +0.15% | 3365.1만 |
|---|
| 2026.01.13 | ₩239,884 | ₩242,868 | ₩236,216 | ₩239,998 | +0.05% | 2776.9만 |
|---|
| 2026.01.12 | ₩238,288 | ₩244,745 | ₩236,484 | ₩240,601 | +0.97% | 3495.5만 |
|---|
| 2026.01.09 | ₩237,396 | ₩239,676 | ₩234,352 | ₩238,027 | +0.27% | 3136.3만 |
|---|
| 2026.01.08 | ₩248,923 | ₩248,983 | ₩233,842 | ₩237,182 | -4.72% | 4730.4만 |
|---|
| 2026.01.07 | ₩241,124 | ₩251,156 | ₩238,255 | ₩243,646 | +1.05% | 4534.9만 |
|---|
| 2026.01.06 | ₩235,706 | ₩241,647 | ₩234,379 | ₩241,004 | +2.25% | 3483.9만 |
|---|
| 2026.01.05 | ₩234,526 | ₩235,787 | ₩230,382 | ₩233,400 | -0.48% | 3951.2만 |
|---|
| 2026.01.02 | ₩243,136 | ₩243,203 | ₩223,087 | ₩225,112 | -7.41% | 6063.4만 |
|---|
| 2025.12.31 | ₩242,908 | ₩243,444 | ₩237,705 | ₩238,375 | -1.87% | 2299.7만 |
|---|
| 2025.12.30 | ₩247,226 | ₩247,735 | ₩242,331 | ₩242,519 | -1.90% | 2333.6만 |
|---|
| 2025.12.29 | ₩250,579 | ₩251,048 | ₩246,274 | ₩246,998 | -1.43% | 2824.2만 |
|---|
| 2025.12.26 | ₩261,529 | ₩263,319 | ₩252,953 | ₩253,073 | -3.23% | 2626.2만 |
|---|
| 2025.12.24 | ₩259,041 | ₩261,737 | ₩258,599 | ₩260,396 | +0.52% | 1171만 |
|---|
| 2025.12.23 | ₩258,592 | ₩262,005 | ₩257,130 | ₩260,342 | +0.68% | 2404.1만 |
|---|
| 2025.12.22 | ₩261,562 | ₩266,712 | ₩258,062 | ₩260,141 | -0.54% | 3668.6만 |
|---|
| 2025.12.19 | ₩250,431 | ₩261,509 | ₩250,418 | ₩259,336 | +3.56% | 7692.9만 |
|---|
| 2025.12.18 | ₩243,418 | ₩251,223 | ₩243,418 | ₩249,023 | +2.30% | 4022.2만 |
|---|
| 2025.12.17 | ₩251,739 | ₩251,786 | ₩236,699 | ₩237,758 | -5.55% | 5042.5만 |
|---|
| 2025.12.16 | ₩243,612 | ₩252,792 | ₩242,924 | ₩251,786 | +3.36% | 4207만 |
|---|
| 2025.12.15 | ₩248,205 | ₩251,826 | ₩241,433 | ₩245,751 | -0.99% | 3279.6만 |
|---|
| 2025.12.12 | ₩249,184 | ₩250,143 | ₩238,264 | ₩246,180 | -1.21% | 4242.7만 |
|---|
| 2025.12.11 | ₩247,830 | ₩252,188 | ₩241,674 | ₩251,504 | +1.48% | 3684.3만 |
|---|
| 2025.12.10 | ₩248,031 | ₩255,326 | ₩245,081 | ₩252,000 | +1.60% | 5939.8만 |
|---|
| 2025.12.09 | ₩242,693 | ₩245,215 | ₩241,902 | ₩243,860 | +0.48% | 1893.8만 |
|---|
| 2025.12.08 | ₩244,356 | ₩246,596 | ₩240,776 | ₩243,391 | -0.40% | 3045.7만 |
|---|
| 2025.12.05 | ₩239,019 | ₩244,280 | ₩237,584 | ₩243,753 | +1.98% | 3207.9만 |
|---|
| 2025.12.04 | ₩236,518 | ₩239,301 | ₩233,923 | ₩238,603 | +0.88% | 2921.8만 |
|---|
| 2025.12.03 | ₩228,170 | ₩238,590 | ₩226,413 | ₩236,136 | +3.49% | 3054.2만 |
|---|
| 2025.12.02 | ₩227,432 | ₩235,693 | ₩227,432 | ₩228,907 | +0.65% | 3536.8만 |
|---|
| 2025.12.01 | ₩221,277 | ₩226,775 | ₩218,755 | ₩224,616 | +1.51% | 2778만 |
|---|
| 2025.11.28 | ₩224,978 | ₩226,373 | ₩222,450 | ₩225,903 | +0.41% | 1720만 |
|---|
| 2025.11.26 | ₩223,758 | ₩225,754 | ₩219,775 | ₩222,309 | -0.65% | 3461.1만 |
|---|
| 2025.11.25 | ₩214,665 | ₩220,807 | ₩209,951 | ₩219,332 | +2.17% | 3652.4만 |
|---|
| 2025.11.24 | ₩211,178 | ₩221,505 | ₩210,548 | ₩217,589 | +3.04% | 5787.8만 |
|---|
| 2025.11.21 | ₩209,220 | ₩212,037 | ₩197,888 | ₩207,665 | -0.74% | 7134.6만 |
|---|
| 2025.11.20 | ₩230,758 | ₩234,111 | ₩207,055 | ₩208,865 | -9.49% | 7844.4만 |
|---|
| 2025.11.19 | ₩225,032 | ₩227,445 | ₩217,817 | ₩221,840 | -1.42% | 4610.8만 |
|---|
| 2025.11.18 | ₩225,796 | ₩231,777 | ₩221,947 | ₩224,401 | -0.62% | 5371만 |
|---|
| 2025.11.17 | ₩228,693 | ₩233,668 | ₩224,871 | ₩229,658 | +0.42% | 5033.9만 |
|---|
| 2025.11.14 | ₩223,925 | ₩237,758 | ₩220,606 | ₩233,360 | +4.21% | 6259.7만 |
|---|
| 2025.11.13 | ₩243,693 | ₩245,013 | ₩228,962 | ₩230,852 | -5.27% | 6318.9만 |
|---|
| 2025.11.12 | ₩255,581 | ₩255,581 | ₩241,929 | ₩246,985 | -3.36% | 5534.7만 |
|---|
| 2025.11.11 | ₩255,253 | ₩258,726 | ₩250,954 | ₩256,091 | +0.33% | 4982만 |
|---|
| 2025.11.10 | ₩247,173 | ₩261,415 | ₩246,113 | ₩259,645 | +5.05% | 8776.4만 |
|---|
| 2025.11.07 | ₩232,206 | ₩239,649 | ₩226,520 | ₩238,617 | +2.76% | 7399만 |
|---|
| 2025.11.06 | ₩252,108 | ₩256,265 | ₩234,057 | ₩234,754 | -6.88% | 7846.9만 |
|---|
| 2025.11.05 | ₩253,462 | ₩255,232 | ₩243,015 | ₩251,987 | -0.58% | 7612.1만 |
|---|
| 2025.11.04 | ₩257,579 | ₩262,447 | ₩248,849 | ₩255,796 | -0.69% | 1.2억 |
|---|
| 2025.11.03 | ₩274,980 | ₩278,299 | ₩270,655 | ₩277,843 | +1.04% | 8101.7만 |
|---|
| 2025.10.31 | ₩267,141 | ₩273,820 | ₩265,425 | ₩268,844 | +0.64% | 5269.8만 |
|---|
| 2025.10.30 | ₩266,102 | ₩267,771 | ₩260,329 | ₩260,905 | -1.95% | 4354.2만 |
|---|
| 2025.10.29 | ₩256,252 | ₩268,013 | ₩255,460 | ₩266,618 | +4.05% | 6553.7만 |
|---|
| 2025.10.28 | ₩254,106 | ₩257,190 | ₩250,485 | ₩254,267 | +0.06% | 3820.1만 |
|---|
| 2025.10.27 | ₩253,422 | ₩258,599 | ₩251,477 | ₩253,704 | +0.11% | 4715.3만 |
|---|
| 2025.10.24 | ₩245,255 | ₩249,667 | ₩245,215 | ₩247,602 | +0.96% | 3481.4만 |
|---|
| 2025.10.23 | ₩235,284 | ₩243,485 | ₩234,701 | ₩242,036 | +2.87% | 3581.2만 |
|---|
| 2025.10.22 | ₩243,981 | ₩244,356 | ₩227,204 | ₩235,344 | -3.54% | 5826.3만 |
|---|
| 2025.10.21 | ₩244,155 | ₩244,596 | ₩239,582 | ₩243,418 | -0.30% | 2752.8만 |
|---|
| 2025.10.20 | ₩240,709 | ₩245,537 | ₩237,959 | ₩243,525 | +1.17% | 3197.6만 |
|---|
| 2025.10.17 | ₩238,375 | ₩243,525 | ₩233,279 | ₩238,912 | +0.23% | 4342.2만 |
|---|
| 2025.10.16 | ₩243,780 | ₩247,857 | ₩236,632 | ₩238,871 | -2.01% | 4287.1만 |
|---|
| 2025.10.15 | ₩243,612 | ₩247,226 | ₩236,055 | ₩240,883 | -1.12% | 3737.2만 |
|---|
| 2025.10.14 | ₩236,028 | ₩244,531 | ₩229,082 | ₩241,044 | +2.13% | 4926.1만 |
|---|
| 2025.10.13 | ₩239,622 | ₩240,347 | ₩232,609 | ₩237,651 | -0.82% | 4133.2만 |
|---|
| 2025.10.10 | ₩248,326 | ₩250,914 | ₩232,716 | ₩235,277 | -5.25% | 5519.4만 |
|---|