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 | ₩270,220 | ₩281,091 | ₩265,962 | ₩280,380 | +3.76% | 3748만 |
| 2026.10.08 | ₩266,901 | ₩274,197 | ₩262,408 | ₩266,606 | -0.11% | 4186.5만 |
| 2026.10.07 | ₩258,458 | ₩261,134 | ₩254,980 | ₩260,356 | +0.73% | 1572.9만 |
| 2026.10.06 | ₩256,231 | ₩260,946 | ₩255,125 | ₩257,606 | +0.54% | 1765.1만 |
| 2026.10.05 | ₩254,092 | ₩258,438 | ₩251,651 | ₩254,025 | -0.03% | 1771만 |
| 2026.10.02 | ₩258,894 | ₩261,241 | ₩252,496 | ₩253,153 | -2.22% | 1793.2만 |
| 2026.10.01 | ₩254,951 | ₩257,244 | ₩250,270 | ₩254,884 | -0.03% | 1790.2만 |
| 2026.09.30 | ₩252,027 | ₩256,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,873 |
| -0.46% |
| 1792.1만 |
| 2026.09.29 | ₩251,262 | ₩252,992 | ₩247,869 | ₩250,766 | -0.20% | 1475.4만 |
|---|
| 2026.09.28 | ₩249,775 | ₩255,165 | ₩248,955 | ₩251,450 | +0.67% | 1846.4만 |
|---|
| 2026.09.25 | ₩258,465 | ₩260,482 | ₩253,958 | ₩254,387 | -1.58% | 1780.7만 |
|---|
| 2026.09.24 | ₩253,757 | ₩261,107 | ₩252,469 | ₩258,304 | +1.79% | 2267.6만 |
|---|
| 2026.09.23 | ₩249,854 | ₩259,913 | ₩245,361 | ₩257,231 | +2.95% | 3512만 |
|---|
| 2026.09.22 | ₩248,292 | ₩248,848 | ₩244,140 | ₩248,110 | -0.07% | 2199.2만 |
|---|
| 2026.09.21 | ₩239,708 | ₩245,951 | ₩237,072 | ₩245,562 | +2.44% | 2200.7만 |
|---|
| 2026.09.18 | ₩237,636 | ₩238,400 | ₩230,688 | ₩238,253 | +0.26% | 3930.3만 |
|---|
| 2026.09.17 | ₩235,986 | ₩238,574 | ₩231,502 | ₩236,375 | +0.16% | 2377.6만 |
|---|
| 2026.09.16 | ₩228,529 | ₩234,397 | ₩226,611 | ₩233,827 | +2.32% | 2098.4만 |
|---|
| 2026.09.15 | ₩228,676 | ₩236,844 | ₩227,268 | ₩231,439 | +1.21% | 3123.8만 |
|---|
| 2026.09.14 | ₩227,597 | ₩233,853 | ₩223,204 | ₩232,445 | +2.13% | 2915만 |
|---|
| 2026.09.11 | ₩225,457 | ₩226,141 | ₩221,836 | ₩224,291 | -0.52% | 1541만 |
|---|
| 2026.09.10 | ₩224,452 | ₩226,664 | ₩220,696 | ₩222,453 | -0.89% | 2133.1만 |
|---|
| 2026.09.09 | ₩229,977 | ₩230,500 | ₩226,141 | ₩227,375 | -1.13% | 2035.7만 |
|---|
| 2026.09.08 | ₩232,834 | ₩235,812 | ₩228,006 | ₩228,408 | -1.90% | 2458.2만 |
|---|
| 2026.09.04 | ₩241,431 | ₩244,355 | ₩232,928 | ₩233,813 | -3.16% | 2796.3만 |
|---|
| 2026.09.03 | ₩231,359 | ₩249,237 | ₩230,567 | ₩244,811 | +5.81% | 3810.8만 |
|---|
| 2026.09.02 | ₩237,381 | ₩238,159 | ₩222,252 | ₩227,281 | -4.25% | 3987.4만 |
|---|
| 2026.09.01 | ₩245,415 | ₩250,203 | ₩241,082 | ₩241,311 | -1.67% | 2456.7만 |
|---|
| 2026.08.31 | ₩247,447 | ₩252,067 | ₩246,501 | ₩249,975 | +1.02% | 2594.1만 |
|---|
| 2026.08.28 | ₩248,057 | ₩252,644 | ₩247,292 | ₩249,854 | +0.72% | 2506만 |
|---|
| 2026.08.27 | ₩239,741 | ₩250,619 | ₩238,749 | ₩249,371 | +4.02% | 4073.9만 |
|---|
| 2026.08.26 | ₩228,810 | ₩239,393 | ₩226,530 | ₩238,065 | +4.04% | 2792.4만 |
|---|
| 2026.08.25 | ₩236,898 | ₩241,243 | ₩230,956 | ₩231,667 | -2.21% | 2455.9만 |
|---|
| 2026.08.24 | ₩237,917 | ₩239,741 | ₩229,763 | ₩235,905 | -0.85% | 3511.6만 |
|---|
| 2026.08.21 | ₩233,344 | ₩244,690 | ₩231,426 | ₩241,337 | +3.43% | 4107.6만 |
|---|
| 2026.08.20 | ₩235,892 | ₩236,670 | ₩230,728 | ₩233,317 | -1.09% | 2701.8만 |
|---|
| 2026.08.19 | ₩231,506 | ₩237,153 | ₩227,699 | ₩234,967 | +1.49% | 3613.3만 |
|---|
| 2026.08.18 | ₩230,648 | ₩234,685 | ₩228,824 | ₩230,071 | -0.25% | 2808.2만 |
|---|
| 2026.08.17 | ₩233,451 | ₩236,422 | ₩231,092 | ₩231,426 | -0.87% | 2459.1만 |
|---|
| 2026.08.14 | ₩240,720 | ₩241,659 | ₩233,102 | ₩233,424 | -3.03% | 2406.6만 |
|---|
| 2026.08.13 | ₩232,566 | ₩241,297 | ₩231,131 | ₩240,090 | +3.24% | 3651.1만 |
|---|
| 2026.08.12 | ₩233,464 | ₩234,832 | ₩225,779 | ₩229,401 | -1.74% | 3522만 |
|---|
| 2026.08.11 | ₩233,612 | ₩238,655 | ₩231,654 | ₩234,631 | +0.44% | 4316.3만 |
|---|
| 2026.08.10 | ₩229,360 | ₩240,881 | ₩229,173 | ₩235,020 | +2.47% | 5740.3만 |
|---|
| 2026.08.07 | ₩214,687 | ₩231,238 | ₩214,540 | ₩230,702 | +7.46% | 7758만 |
|---|
| 2026.08.06 | ₩209,054 | ₩211,911 | ₩204,803 | ₩209,121 | +0.03% | 4175.1만 |
|---|
| 2026.08.05 | ₩217,276 | ₩222,748 | ₩212,246 | ₩212,488 | -2.20% | 6351.6만 |
|---|
| 2026.08.04 | ₩194,670 | ₩220,656 | ₩192,169 | ₩218,161 | +12.07% | 1.8억 |
|---|
| 2026.08.03 | ₩169,931 | ₩170,287 | ₩165,850 | ₩168,523 | -0.83% | 7728.3만 |
|---|
| 2026.07.31 | ₩164,017 | ₩165,492 | ₩160,436 | ₩165,049 | +0.63% | 2908.5만 |
|---|
| 2026.07.30 | ₩162,474 | ₩165,867 | ₩161,307 | ₩163,976 | +0.92% | 2780.2만 |
|---|
| 2026.07.29 | ₩166,310 | ₩170,709 | ₩164,231 | ₩164,969 | -0.81% | 2720.8만 |
|---|
| 2026.07.28 | ₩168,778 | ₩170,589 | ₩158,115 | ₩165,680 | -1.84% | 4359.7만 |
|---|
| 2026.07.27 | ₩169,200 | ₩177,590 | ₩168,067 | ₩176,409 | +4.26% | 3670.8만 |
|---|
| 2026.07.24 | ₩167,873 | ₩168,067 | ₩163,654 | ₩164,862 | -1.79% | 2117.7만 |
|---|
| 2026.07.23 | ₩168,905 | ₩169,529 | ₩161,924 | ₩165,465 | -2.04% | 2975.8만 |
|---|
| 2026.07.22 | ₩177,335 | ₩177,502 | ₩165,572 | ₩167,075 | -5.79% | 3858.8만 |
|---|
| 2026.07.21 | ₩179,494 | ₩180,634 | ₩176,000 | ₩177,925 | -0.87% | 2316.2만 |
|---|
| 2026.07.20 | ₩176,879 | ₩183,236 | ₩176,798 | ₩180,862 | +2.25% | 3057.1만 |
|---|
| 2026.07.17 | ₩176,751 | ₩180,755 | ₩173,083 | ₩177,549 | +0.45% | 3187.5만 |
|---|
| 2026.07.16 | ₩178,488 | ₩182,686 | ₩172,587 | ₩180,312 | +1.02% | 2895.1만 |
|---|
| 2026.07.15 | ₩180,178 | ₩183,585 | ₩178,220 | ₩179,400 | -0.43% | 2606.5만 |
|---|
| 2026.07.14 | ₩165,787 | ₩182,123 | ₩164,486 | ₩179,347 | +8.18% | 4996.4만 |
|---|
| 2026.07.13 | ₩170,729 | ₩175,323 | ₩169,254 | ₩174,411 | +2.16% | 3978.7만 |
|---|
| 2026.07.10 | ₩177,227 | ₩177,415 | ₩168,684 | ₩170,052 | -4.05% | 3116.3만 |
|---|
| 2026.07.09 | ₩171,299 | ₩173,271 | ₩167,396 | ₩173,070 | +1.03% | 3528.6만 |
|---|
| 2026.07.08 | ₩173,673 | ₩177,563 | ₩169,945 | ₩177,335 | +2.11% | 4058.8만 |
|---|
| 2026.07.07 | ₩179,360 | ₩186,294 | ₩176,315 | ₩180,218 | +0.48% | 5257만 |
|---|
| 2026.07.06 | ₩170,656 | ₩179,815 | ₩169,851 | ₩177,764 | +4.17% | 3736만 |
|---|
| 2026.07.02 | ₩173,003 | ₩178,220 | ₩171,608 | ₩173,418 | +0.24% | 6064.1만 |
|---|
| 2026.07.01 | ₩161,012 | ₩172,010 | ₩160,073 | ₩168,630 | +4.73% | 5856.1만 |
|---|
| 2026.06.30 | ₩154,172 | ₩159,202 | ₩153,662 | ₩156,479 | +1.50% | 3807만 |
|---|
| 2026.06.29 | ₩155,889 | ₩159,711 | ₩153,837 | ₩155,178 | -0.46% | 4501.7만 |
|---|
| 2026.06.26 | ₩146,246 | ₩153,005 | ₩145,481 | ₩151,463 | +3.57% | 6136.1만 |
|---|
| 2026.06.25 | ₩149,384 | ₩150,417 | ₩142,665 | ₩143,872 | -3.69% | 6184만 |
|---|
| 2026.06.24 | ₩153,059 | ₩158,263 | ₩150,551 | ₩152,227 | -0.54% | 4652.1만 |
|---|
| 2026.06.23 | ₩161,146 | ₩162,206 | ₩155,822 | ₩156,519 | -2.87% | 4466.2만 |
|---|
| 2026.06.22 | ₩168,644 | ₩172,842 | ₩159,872 | ₩160,275 | -4.96% | 5692.5만 |
|---|
| 2026.06.18 | ₩175,484 | ₩176,275 | ₩167,665 | ₩172,305 | -1.81% | 5533.8만 |
|---|
| 2026.06.17 | ₩176,718 | ₩182,539 | ₩174,250 | ₩175,202 | -0.86% | 3229.1만 |
|---|
| 2026.06.16 | ₩180,513 | ₩180,513 | ₩173,848 | ₩178,716 | -1.00% | 3041만 |
|---|
| 2026.06.15 | ₩174,384 | ₩181,037 | ₩173,955 | ₩180,674 | +3.61% | 4174.8만 |
|---|
| 2026.06.12 | ₩175,584 | ₩175,819 | ₩169,864 | ₩171,661 | -2.23% | 3537.8만 |
|---|
| 2026.06.11 | ₩172,721 | ₩176,396 | ₩170,562 | ₩175,806 | +1.79% | 2755.5만 |
|---|
| 2026.06.10 | ₩173,452 | ₩178,629 | ₩172,748 | ₩174,639 | +0.68% | 3061.3만 |
|---|
| 2026.06.09 | ₩180,889 | ₩183,732 | ₩170,803 | ₩177,134 | -2.08% | 3868만 |
|---|
| 2026.06.08 | ₩181,975 | ₩184,765 | ₩181,439 | ₩183,035 | +0.58% | 2697.9만 |
|---|
| 2026.06.05 | ₩188,205 | ₩190,412 | ₩179,756 | ₩181,774 | -3.42% | 3828.4만 |
|---|
| 2026.06.04 | ₩195,092 | ₩196,313 | ₩188,134 | ₩190,049 | -2.58% | 4083.4만 |
|---|
| 2026.06.03 | ₩200,779 | ₩203,435 | ₩189,446 | ₩190,720 | -5.01% | 4107.3만 |
|---|
| 2026.06.02 | ₩210,154 | ₩213,990 | ₩200,913 | ₩204,092 | -2.88% | 4316.3만 |
|---|
| 2026.06.01 | ₩214,567 | ₩219,556 | ₩209,068 | ₩215,465 | +0.42% | 5765.4만 |
|---|
| 2026.05.29 | ₩198,264 | ₩211,615 | ₩195,535 | ₩209,953 | +5.90% | 9219.7만 |
|---|
| 2026.05.28 | ₩178,596 | ₩194,475 | ₩178,381 | ₩192,249 | +7.64% | 5208.5만 |
|---|
| 2026.05.27 | ₩178,783 | ₩182,042 | ₩176,543 | ₩177,724 | -0.59% | 3416만 |
|---|
| 2026.05.26 | ₩182,619 | ₩185,999 | ₩178,783 | ₩183,209 | +0.32% | 3172.4만 |
|---|
| 2026.05.22 | ₩184,316 | ₩186,455 | ₩180,125 | ₩183,585 | -0.40% | 2757.8만 |
|---|
| 2026.05.21 | ₩182,136 | ₩185,825 | ₩181,627 | ₩184,302 | +1.19% | 2431.2만 |
|---|
| 2026.05.20 | ₩179,917 | ₩184,068 | ₩177,603 | ₩183,947 | +2.24% | 3130.8만 |
|---|
| 2026.05.19 | ₩181,291 | ₩184,376 | ₩179,186 | ₩181,412 | +0.07% | 2977.7만 |
|---|
| 2026.05.18 | ₩177,710 | ₩182,317 | ₩176,141 | ₩181,251 | +1.99% | 3203.5만 |
|---|
| 2026.05.15 | ₩178,113 | ₩181,922 | ₩177,429 | ₩179,709 | +0.90% | 3263만 |
|---|
| 2026.05.14 | ₩173,888 | ₩180,366 | ₩173,620 | ₩179,360 | +3.15% | 3705.3만 |
|---|
| 2026.05.13 | ₩179,730 | ₩183,732 | ₩172,681 | ₩174,424 | -2.95% | 5518.9만 |
|---|
| 2026.05.12 | ₩183,209 | ₩184,322 | ₩178,998 | ₩182,405 | -0.44% | 3878.1만 |
|---|
| 2026.05.11 | ₩180,943 | ₩183,934 | ₩178,074 | ₩183,598 | +1.47% | 4141.5만 |
|---|
| 2026.05.08 | ₩182,224 | ₩184,926 | ₩178,408 | ₩184,819 | +1.42% | 4174.5만 |
|---|
| 2026.05.07 | ₩181,197 | ₩189,044 | ₩180,768 | ₩183,813 | +1.44% | 5018.5만 |
|---|
| 2026.05.06 | ₩179,333 | ₩182,002 | ₩175,900 | ₩179,440 | +0.06% | 5552.5만 |
|---|
| 2026.05.05 | ₩188,165 | ₩191,766 | ₩180,688 | ₩182,284 | -3.13% | 8974.7만 |
|---|
| 2026.05.04 | ₩198,164 | ₩200,699 | ₩194,777 | ₩195,857 | -1.16% | 7052.6만 |
|---|
| 2026.05.01 | ₩192,128 | ₩196,407 | ₩189,634 | ₩193,228 | +0.57% | 3322만 |
|---|
| 2026.04.30 | ₩185,724 | ₩188,038 | ₩183,276 | ₩186,576 | +0.46% | 3252.4만 |
|---|
| 2026.04.29 | ₩187,448 | ₩187,448 | ₩180,634 | ₩185,047 | -1.28% | 3334.8만 |
|---|
| 2026.04.28 | ₩190,854 | ₩192,933 | ₩188,333 | ₩189,352 | -0.79% | 2475.7만 |
|---|
| 2026.04.27 | ₩189,446 | ₩194,569 | ₩189,124 | ₩191,927 | +1.31% | 3127.5만 |
|---|
| 2026.04.24 | ₩191,739 | ₩192,236 | ₩186,334 | ₩191,914 | +0.09% | 3867.7만 |
|---|
| 2026.04.23 | ₩200,779 | ₩201,570 | ₩187,662 | ₩189,875 | -5.43% | 5865.4만 |
|---|
| 2026.04.22 | ₩198,982 | ₩204,776 | ₩197,708 | ₩204,695 | +2.87% | 4370.2만 |
|---|
| 2026.04.21 | ₩196,903 | ₩201,007 | ₩193,133 | ₩195,776 | -0.57% | 4483만 |
|---|
| 2026.04.20 | ₩194,475 | ₩197,426 | ₩192,906 | ₩195,669 | +0.61% | 3348.3만 |
|---|
| 2026.04.17 | ₩194,898 | ₩198,875 | ₩192,195 | ₩196,340 | +0.74% | 5065.8만 |
|---|
| 2026.04.16 | ₩193,523 | ₩195,213 | ₩187,139 | ₩191,471 | -1.06% | 4374.6만 |
|---|
| 2026.04.15 | ₩183,464 | ₩191,230 | ₩180,969 | ₩190,653 | +3.92% | 4838.9만 |
|---|
| 2026.04.14 | ₩180,295 | ₩185,181 | ₩179,722 | ₩182,002 | +0.95% | 5278.7만 |
|---|
| 2026.04.13 | ₩174,666 | ₩180,285 | ₩173,217 | ₩177,536 | +1.64% | 6577.3만 |
|---|
| 2026.04.10 | ₩172,319 | ₩173,284 | ₩164,540 | ₩171,755 | -0.33% | 1.2억 |
|---|
| 2026.04.09 | ₩186,958 | ₩187,152 | ₩172,305 | ₩175,015 | -6.39% | 9236.1만 |
|---|
| 2026.04.08 | ₩207,572 | ₩209,604 | ₩186,656 | ₩188,789 | -9.05% | 6482.8만 |
|---|
| 2026.04.07 | ₩197,000 | ₩201,544 | ₩193,738 | ₩201,275 | +2.17% | 2867.1만 |
|---|
| 2026.04.06 | ₩198,982 | ₩202,000 | ₩196,663 | ₩198,405 | -0.29% | 2514.2만 |
|---|
| 2026.04.02 | ₩192,444 | ₩199,183 | ₩185,074 | ₩199,116 | +3.47% | 3043.7만 |
|---|
| 2026.04.01 | ₩197,158 | ₩198,901 | ₩193,765 | ₩196,474 | -0.35% | 3417.1만 |
|---|
| 2026.03.31 | ₩187,796 | ₩198,311 | ₩186,388 | ₩196,192 | +4.47% | 4555.9만 |
|---|
| 2026.03.30 | ₩192,155 | ₩193,295 | ₩182,807 | ₩184,483 | -3.99% | 4129만 |
|---|
| 2026.03.27 | ₩195,656 | ₩195,763 | ₩189,862 | ₩191,873 | -1.93% | 3579.1만 |
|---|
| 2026.03.26 | ₩205,279 | ₩205,366 | ₩197,493 | ₩197,909 | -3.59% | 4303.8만 |
|---|
| 2026.03.25 | ₩211,133 | ₩214,956 | ₩207,693 | ₩207,834 | -1.56% | 3854.3만 |
|---|
| 2026.03.24 | ₩214,687 | ₩217,812 | ₩203,381 | ₩207,592 | -3.30% | 5615.6만 |
|---|
| 2026.03.23 | ₩205,527 | ₩216,042 | ₩205,527 | ₩215,720 | +4.96% | 5750.7만 |
|---|
| 2026.03.20 | ₩208,156 | ₩210,101 | ₩199,961 | ₩202,094 | -2.91% | 4870만 |
|---|
| 2026.03.19 | ₩205,339 | ₩209,430 | ₩201,852 | ₩208,800 | +1.69% | 3391.6만 |
|---|
| 2026.03.18 | ₩207,814 | ₩210,154 | ₩204,682 | ₩204,897 | -1.40% | 3247.7만 |
|---|
| 2026.03.17 | ₩204,407 | ₩210,235 | ₩204,025 | ₩207,995 | +1.76% | 3711.9만 |
|---|
| 2026.03.16 | ₩204,467 | ₩206,359 | ₩202,751 | ₩204,830 | +0.18% | 3289.9만 |
|---|
| 2026.03.13 | ₩205,607 | ₩207,297 | ₩199,277 | ₩202,456 | -1.53% | 4246.1만 |
|---|
| 2026.03.12 | ₩205,219 | ₩209,068 | ₩202,496 | ₩205,876 | +0.32% | 5441만 |
|---|
| 2026.03.11 | ₩203,032 | ₩205,432 | ₩200,283 | ₩203,327 | +0.15% | 3395.6만 |
|---|
| 2026.03.10 | ₩209,215 | ₩210,110 | ₩201,369 | ₩202,710 | -3.11% | 4750.1만 |
|---|
| 2026.03.09 | ₩208,813 | ₩212,501 | ₩205,165 | ₩209,805 | +0.48% | 4757.4만 |
|---|
| 2026.03.06 | ₩201,772 | ₩216,538 | ₩201,570 | ₩210,785 | +4.47% | 7498.1만 |
|---|
| 2026.03.05 | ₩205,125 | ₩209,738 | ₩200,658 | ₩204,763 | -0.18% | 5071.5만 |
|---|
| 2026.03.04 | ₩199,076 | ₩207,244 | ₩198,580 | ₩205,460 | +3.21% | 6006.2만 |
|---|
| 2026.03.03 | ₩190,586 | ₩197,828 | ₩185,355 | ₩197,453 | +3.60% | 6746만 |
|---|
| 2026.03.02 | ₩188,809 | ₩197,346 | ₩188,467 | ₩194,703 | +3.12% | 7268.4만 |
|---|
| 2026.02.27 | ₩179,816 | ₩185,221 | ₩179,695 | ₩184,001 | +2.33% | 5941.2만 |
|---|
| 2026.02.26 | ₩179,514 | ₩184,430 | ₩177,885 | ₩182,324 | +1.57% | 4510만 |
|---|
| 2026.02.25 | ₩175,175 | ₩182,525 | ₩173,257 | ₩179,977 | +2.74% | 5307.8만 |
|---|
| 2026.02.24 | ₩173,023 | ₩174,679 | ₩169,489 | ₩172,801 | -0.13% | 4712.1만 |
|---|
| 2026.02.23 | ₩177,093 | ₩177,093 | ₩170,857 | ₩175,162 | -1.09% | 5251.2만 |
|---|
| 2026.02.20 | ₩177,529 | ₩182,686 | ₩175,927 | ₩181,385 | +2.17% | 5372.7만 |
|---|
| 2026.02.19 | ₩177,455 | ₩182,619 | ₩175,712 | ₩180,916 | +1.95% | 4219.7만 |
|---|
| 2026.02.18 | ₩182,257 | ₩189,061 | ₩180,889 | ₩181,573 | -0.38% | 5967.7만 |
|---|
| 2026.02.17 | ₩172,875 | ₩180,151 | ₩170,723 | ₩178,408 | +3.20% | 4840.7만 |
|---|
| 2026.02.13 | ₩171,541 | ₩179,132 | ₩169,305 | ₩176,248 | +2.74% | 4943.8만 |
|---|
| 2026.02.12 | ₩181,546 | ₩182,257 | ₩169,744 | ₩173,190 | -4.60% | 7409.1만 |
|---|
| 2026.02.11 | ₩186,462 | ₩186,763 | ₩178,314 | ₩181,975 | -2.41% | 5279.6만 |
|---|
| 2026.02.10 | ₩194,429 | ₩195,227 | ₩184,779 | ₩187,112 | -3.76% | 5606.1만 |
|---|
| 2026.02.09 | ₩183,182 | ₩195,642 | ₩180,763 | ₩191,672 | +4.63% | 5804.3만 |
|---|
| 2026.02.06 | ₩181,506 | ₩184,667 | ₩177,509 | ₩182,270 | +0.42% | 6266.1만 |
|---|
| 2026.02.05 | ₩183,504 | ₩185,060 | ₩172,104 | ₩174,371 | -4.98% | 9369.1만 |
|---|
| 2026.02.04 | ₩208,437 | ₩209,028 | ₩181,975 | ₩187,152 | -10.21% | 1.1억 |
|---|
| 2026.02.03 | ₩221,367 | ₩221,404 | ₩205,366 | ₩211,750 | -4.34% | 1.1억 |
|---|
| 2026.02.02 | ₩202,442 | ₩203,059 | ₩196,694 | ₩198,177 | -2.11% | 7281.1만 |
|---|
| 2026.01.30 | ₩201,249 | ₩202,523 | ₩194,662 | ₩196,608 | -2.31% | 4727.1만 |
|---|
| 2026.01.29 | ₩211,415 | ₩211,415 | ₩197,319 | ₩203,676 | -3.66% | 5984.7만 |
|---|
| 2026.01.28 | ₩220,495 | ₩221,360 | ₩210,892 | ₩211,039 | -4.29% | 4482.3만 |
|---|
| 2026.01.27 | ₩224,626 | ₩227,255 | ₩220,884 | ₩222,238 | -1.06% | 2654.2만 |
|---|
| 2026.01.26 | ₩225,605 | ₩228,797 | ₩224,418 | ₩224,612 | -0.44% | 2277.7만 |
|---|
| 2026.01.23 | ₩224,344 | ₩230,688 | ₩223,043 | ₩227,469 | +1.39% | 3028.6만 |
|---|
| 2026.01.22 | ₩226,564 | ₩226,664 | ₩221,233 | ₩222,507 | -1.79% | 2850만 |
|---|
| 2026.01.21 | ₩225,862 | ₩227,322 | ₩216,082 | ₩221,742 | -1.82% | 4785.1만 |
|---|
| 2026.01.20 | ₩224,820 | ₩230,648 | ₩222,963 | ₩226,034 | +0.54% | 3670.9만 |
|---|
| 2026.01.16 | ₩240,559 | ₩244,677 | ₩228,019 | ₩229,293 | -4.68% | 5948.4만 |
|---|
| 2026.01.15 | ₩239,688 | ₩242,223 | ₩236,764 | ₩237,488 | -0.92% | 3110.9만 |
|---|
| 2026.01.14 | ₩238,903 | ₩243,561 | ₩233,303 | ₩239,272 | +0.15% | 3365.1만 |
|---|
| 2026.01.13 | ₩239,909 | ₩242,893 | ₩236,241 | ₩240,023 | +0.05% | 2776.9만 |
|---|
| 2026.01.12 | ₩238,313 | ₩244,771 | ₩236,509 | ₩240,626 | +0.97% | 3495.5만 |
|---|
| 2026.01.09 | ₩237,421 | ₩239,701 | ₩234,376 | ₩238,051 | +0.27% | 3136.3만 |
|---|
| 2026.01.08 | ₩248,949 | ₩249,009 | ₩233,867 | ₩237,206 | -4.72% | 4730.4만 |
|---|
| 2026.01.07 | ₩241,150 | ₩251,182 | ₩238,279 | ₩243,671 | +1.05% | 4534.9만 |
|---|
| 2026.01.06 | ₩235,731 | ₩241,673 | ₩234,403 | ₩241,029 | +2.25% | 3483.9만 |
|---|
| 2026.01.05 | ₩234,551 | ₩235,812 | ₩230,406 | ₩233,424 | -0.48% | 3951.2만 |
|---|
| 2026.01.02 | ₩243,161 | ₩243,228 | ₩223,110 | ₩225,136 | -7.41% | 6063.4만 |
|---|
| 2025.12.31 | ₩242,933 | ₩243,470 | ₩237,729 | ₩238,400 | -1.87% | 2299.7만 |
|---|
| 2025.12.30 | ₩247,252 | ₩247,760 | ₩242,357 | ₩242,544 | -1.90% | 2333.6만 |
|---|
| 2025.12.29 | ₩250,605 | ₩251,075 | ₩246,300 | ₩247,024 | -1.43% | 2824.2만 |
|---|
| 2025.12.26 | ₩261,556 | ₩263,347 | ₩252,979 | ₩253,100 | -3.23% | 2626.2만 |
|---|
| 2025.12.24 | ₩259,068 | ₩261,764 | ₩258,626 | ₩260,423 | +0.52% | 1171만 |
|---|
| 2025.12.23 | ₩258,619 | ₩262,032 | ₩257,157 | ₩260,369 | +0.68% | 2404.1만 |
|---|
| 2025.12.22 | ₩261,590 | ₩266,740 | ₩258,089 | ₩260,168 | -0.54% | 3668.6만 |
|---|
| 2025.12.19 | ₩250,458 | ₩261,536 | ₩250,444 | ₩259,363 | +3.56% | 7692.9만 |
|---|
| 2025.12.18 | ₩243,443 | ₩251,249 | ₩243,443 | ₩249,049 | +2.30% | 4022.2만 |
|---|
| 2025.12.17 | ₩251,765 | ₩251,812 | ₩236,724 | ₩237,783 | -5.55% | 5042.5만 |
|---|
| 2025.12.16 | ₩243,638 | ₩252,818 | ₩242,949 | ₩251,812 | +3.36% | 4207만 |
|---|
| 2025.12.15 | ₩248,231 | ₩251,852 | ₩241,458 | ₩245,777 | -0.99% | 3279.6만 |
|---|
| 2025.12.12 | ₩249,210 | ₩250,169 | ₩238,289 | ₩246,206 | -1.21% | 4242.7만 |
|---|
| 2025.12.11 | ₩247,856 | ₩252,215 | ₩241,699 | ₩251,531 | +1.48% | 3684.3만 |
|---|
| 2025.12.10 | ₩248,057 | ₩255,353 | ₩245,106 | ₩252,027 | +1.60% | 5939.8만 |
|---|
| 2025.12.09 | ₩242,719 | ₩245,240 | ₩241,927 | ₩243,886 | +0.48% | 1893.8만 |
|---|
| 2025.12.08 | ₩244,382 | ₩246,622 | ₩240,801 | ₩243,416 | -0.40% | 3045.7만 |
|---|
| 2025.12.05 | ₩239,044 | ₩244,305 | ₩237,609 | ₩243,778 | +1.98% | 3207.9만 |
|---|
| 2025.12.04 | ₩236,543 | ₩239,326 | ₩233,947 | ₩238,628 | +0.88% | 2921.8만 |
|---|
| 2025.12.03 | ₩228,193 | ₩238,615 | ₩226,436 | ₩236,160 | +3.49% | 3054.2만 |
|---|
| 2025.12.02 | ₩227,456 | ₩235,718 | ₩227,456 | ₩228,931 | +0.65% | 3536.8만 |
|---|
| 2025.12.01 | ₩221,300 | ₩226,799 | ₩218,778 | ₩224,639 | +1.51% | 2778만 |
|---|
| 2025.11.28 | ₩225,001 | ₩226,396 | ₩222,473 | ₩225,927 | +0.41% | 1720만 |
|---|
| 2025.11.26 | ₩223,781 | ₩225,778 | ₩219,798 | ₩222,332 | -0.65% | 3461.1만 |
|---|
| 2025.11.25 | ₩214,687 | ₩220,830 | ₩209,973 | ₩219,355 | +2.17% | 3652.4만 |
|---|
| 2025.11.24 | ₩211,200 | ₩221,528 | ₩210,570 | ₩217,611 | +3.04% | 5787.8만 |
|---|
| 2025.11.21 | ₩209,242 | ₩212,059 | ₩197,909 | ₩207,686 | -0.74% | 7134.6만 |
|---|
| 2025.11.20 | ₩230,782 | ₩234,135 | ₩207,076 | ₩208,887 | -9.49% | 7844.4만 |
|---|
| 2025.11.19 | ₩225,055 | ₩227,469 | ₩217,839 | ₩221,863 | -1.42% | 4610.8만 |
|---|
| 2025.11.18 | ₩225,820 | ₩231,801 | ₩221,970 | ₩224,425 | -0.62% | 5371만 |
|---|
| 2025.11.17 | ₩228,717 | ₩233,692 | ₩224,894 | ₩229,682 | +0.42% | 5033.9만 |
|---|
| 2025.11.14 | ₩223,949 | ₩237,783 | ₩220,629 | ₩233,384 | +4.21% | 6259.7만 |
|---|
| 2025.11.13 | ₩243,718 | ₩245,039 | ₩228,986 | ₩230,876 | -5.27% | 6318.9만 |
|---|
| 2025.11.12 | ₩255,608 | ₩255,608 | ₩241,954 | ₩247,011 | -3.36% | 5534.7만 |
|---|
| 2025.11.11 | ₩255,279 | ₩258,753 | ₩250,981 | ₩256,117 | +0.33% | 4982만 |
|---|
| 2025.11.10 | ₩247,198 | ₩261,442 | ₩246,139 | ₩259,672 | +5.05% | 8776.4만 |
|---|
| 2025.11.07 | ₩232,231 | ₩239,674 | ₩226,544 | ₩238,641 | +2.76% | 7399만 |
|---|
| 2025.11.06 | ₩252,134 | ₩256,292 | ₩234,081 | ₩234,779 | -6.88% | 7846.9만 |
|---|
| 2025.11.05 | ₩253,489 | ₩255,259 | ₩243,041 | ₩252,013 | -0.58% | 7612.1만 |
|---|
| 2025.11.04 | ₩257,606 | ₩262,475 | ₩248,875 | ₩255,822 | -0.69% | 1.2억 |
|---|
| 2025.11.03 | ₩275,008 | ₩278,328 | ₩270,683 | ₩277,872 | +1.04% | 8101.7만 |
|---|
| 2025.10.31 | ₩267,169 | ₩273,848 | ₩265,452 | ₩268,872 | +0.64% | 5269.8만 |
|---|
| 2025.10.30 | ₩266,130 | ₩267,799 | ₩260,356 | ₩260,932 | -1.95% | 4354.2만 |
|---|
| 2025.10.29 | ₩256,278 | ₩268,041 | ₩255,487 | ₩266,646 | +4.05% | 6553.7만 |
|---|
| 2025.10.28 | ₩254,132 | ₩257,217 | ₩250,511 | ₩254,293 | +0.06% | 3820.1만 |
|---|
| 2025.10.27 | ₩253,448 | ₩258,626 | ₩251,504 | ₩253,730 | +0.11% | 4715.3만 |
|---|
| 2025.10.24 | ₩245,280 | ₩249,693 | ₩245,240 | ₩247,628 | +0.96% | 3481.4만 |
|---|
| 2025.10.23 | ₩235,309 | ₩243,510 | ₩234,725 | ₩242,062 | +2.87% | 3581.2만 |
|---|
| 2025.10.22 | ₩244,006 | ₩244,382 | ₩227,228 | ₩235,369 | -3.54% | 5826.3만 |
|---|
| 2025.10.21 | ₩244,181 | ₩244,622 | ₩239,607 | ₩243,443 | -0.30% | 2752.8만 |
|---|
| 2025.10.20 | ₩240,734 | ₩245,562 | ₩237,984 | ₩243,550 | +1.17% | 3197.6만 |
|---|
| 2025.10.17 | ₩238,400 | ₩243,550 | ₩233,303 | ₩238,937 | +0.23% | 4342.2만 |
|---|
| 2025.10.16 | ₩243,805 | ₩247,882 | ₩236,657 | ₩238,896 | -2.01% | 4287.1만 |
|---|
| 2025.10.15 | ₩243,638 | ₩247,252 | ₩236,080 | ₩240,908 | -1.12% | 3737.2만 |
|---|
| 2025.10.14 | ₩236,053 | ₩244,556 | ₩229,106 | ₩241,069 | +2.13% | 4926.1만 |
|---|
| 2025.10.13 | ₩239,647 | ₩240,372 | ₩232,633 | ₩237,676 | -0.82% | 4133.2만 |
|---|
| 2025.10.10 | ₩248,352 | ₩250,940 | ₩232,740 | ₩235,302 | -5.25% | 5519.4만 |
|---|