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 | ₩270,174 | ₩281,043 | ₩265,916 | ₩280,332 | +3.76% | 3748만 |
| 2026.10.08 | ₩266,855 | ₩274,150 | ₩262,363 | ₩266,560 | -0.11% | 4186.5만 |
| 2026.10.07 | ₩258,414 | ₩261,089 | ₩254,936 | ₩260,311 | +0.73% | 1572.9만 |
| 2026.10.06 | ₩256,188 | ₩260,901 | ₩255,081 | ₩257,562 | +0.54% | 1765.1만 |
| 2026.10.05 | ₩254,049 | ₩258,393 | ₩251,608 | ₩253,982 | -0.03% | 1771만 |
| 2026.10.02 | ₩258,849 | ₩261,196 | ₩252,453 | ₩253,110 | -2.22% | 1793.2만 |
| 2026.10.01 | ₩254,907 | ₩257,200 | ₩250,227 | ₩254,840 | -0.03% | 1790.2만 |
| 2026.09.30 | ₩251,984 | ₩256,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,830 |
| -0.46% |
| 1792.1만 |
| 2026.09.29 | ₩251,219 | ₩252,949 | ₩247,827 | ₩250,723 | -0.20% | 1475.4만 |
|---|
| 2026.09.28 | ₩249,732 | ₩255,121 | ₩248,913 | ₩251,407 | +0.67% | 1846.4만 |
|---|
| 2026.09.25 | ₩258,420 | ₩260,437 | ₩253,915 | ₩254,344 | -1.58% | 1780.7만 |
|---|
| 2026.09.24 | ₩253,713 | ₩261,062 | ₩252,426 | ₩258,259 | +1.79% | 2267.6만 |
|---|
| 2026.09.23 | ₩249,811 | ₩259,869 | ₩245,319 | ₩257,187 | +2.95% | 3512만 |
|---|
| 2026.09.22 | ₩248,249 | ₩248,805 | ₩244,099 | ₩248,068 | -0.07% | 2199.2만 |
|---|
| 2026.09.21 | ₩239,667 | ₩245,909 | ₩237,032 | ₩245,520 | +2.44% | 2200.7만 |
|---|
| 2026.09.18 | ₩237,595 | ₩238,359 | ₩230,649 | ₩238,212 | +0.26% | 3930.3만 |
|---|
| 2026.09.17 | ₩235,945 | ₩238,534 | ₩231,463 | ₩236,334 | +0.16% | 2377.6만 |
|---|
| 2026.09.16 | ₩228,490 | ₩234,356 | ₩226,572 | ₩233,786 | +2.32% | 2098.4만 |
|---|
| 2026.09.15 | ₩228,637 | ₩236,804 | ₩227,229 | ₩231,400 | +1.21% | 3123.8만 |
|---|
| 2026.09.14 | ₩227,558 | ₩233,813 | ₩223,166 | ₩232,405 | +2.13% | 2915만 |
|---|
| 2026.09.11 | ₩225,419 | ₩226,103 | ₩221,798 | ₩224,252 | -0.52% | 1541만 |
|---|
| 2026.09.10 | ₩224,413 | ₩226,626 | ₩220,658 | ₩222,415 | -0.89% | 2133.1만 |
|---|
| 2026.09.09 | ₩229,938 | ₩230,461 | ₩226,103 | ₩227,336 | -1.13% | 2035.7만 |
|---|
| 2026.09.08 | ₩232,794 | ₩235,771 | ₩227,967 | ₩228,369 | -1.90% | 2458.2만 |
|---|
| 2026.09.04 | ₩241,390 | ₩244,313 | ₩232,888 | ₩233,773 | -3.16% | 2796.3만 |
|---|
| 2026.09.03 | ₩231,319 | ₩249,194 | ₩230,528 | ₩244,769 | +5.81% | 3810.8만 |
|---|
| 2026.09.02 | ₩237,340 | ₩238,118 | ₩222,214 | ₩227,242 | -4.25% | 3987.4만 |
|---|
| 2026.09.01 | ₩245,373 | ₩250,160 | ₩241,041 | ₩241,269 | -1.67% | 2456.7만 |
|---|
| 2026.08.31 | ₩247,404 | ₩252,024 | ₩246,459 | ₩249,932 | +1.02% | 2594.1만 |
|---|
| 2026.08.28 | ₩248,014 | ₩252,600 | ₩247,250 | ₩249,811 | +0.72% | 2506만 |
|---|
| 2026.08.27 | ₩239,700 | ₩250,576 | ₩238,708 | ₩249,328 | +4.02% | 4073.9만 |
|---|
| 2026.08.26 | ₩228,771 | ₩239,352 | ₩226,492 | ₩238,024 | +4.04% | 2792.4만 |
|---|
| 2026.08.25 | ₩236,857 | ₩241,202 | ₩230,917 | ₩231,627 | -2.21% | 2455.9만 |
|---|
| 2026.08.24 | ₩237,876 | ₩239,700 | ₩229,723 | ₩235,865 | -0.85% | 3511.6만 |
|---|
| 2026.08.21 | ₩233,304 | ₩244,648 | ₩231,386 | ₩241,296 | +3.43% | 4107.6만 |
|---|
| 2026.08.20 | ₩235,852 | ₩236,629 | ₩230,689 | ₩233,277 | -1.09% | 2701.8만 |
|---|
| 2026.08.19 | ₩231,467 | ₩237,112 | ₩227,660 | ₩234,926 | +1.49% | 3613.3만 |
|---|
| 2026.08.18 | ₩230,608 | ₩234,645 | ₩228,785 | ₩230,032 | -0.25% | 2808.2만 |
|---|
| 2026.08.17 | ₩233,411 | ₩236,381 | ₩231,052 | ₩231,386 | -0.87% | 2459.1만 |
|---|
| 2026.08.14 | ₩240,679 | ₩241,618 | ₩233,062 | ₩233,384 | -3.03% | 2406.6만 |
|---|
| 2026.08.13 | ₩232,526 | ₩241,256 | ₩231,091 | ₩240,049 | +3.24% | 3651.1만 |
|---|
| 2026.08.12 | ₩233,424 | ₩234,792 | ₩225,741 | ₩229,361 | -1.74% | 3522만 |
|---|
| 2026.08.11 | ₩233,572 | ₩238,614 | ₩231,614 | ₩234,591 | +0.44% | 4316.3만 |
|---|
| 2026.08.10 | ₩229,321 | ₩240,840 | ₩229,133 | ₩234,980 | +2.47% | 5740.3만 |
|---|
| 2026.08.07 | ₩214,651 | ₩231,198 | ₩214,503 | ₩230,662 | +7.46% | 7758만 |
|---|
| 2026.08.06 | ₩209,019 | ₩211,875 | ₩204,768 | ₩209,086 | +0.03% | 4175.1만 |
|---|
| 2026.08.05 | ₩217,239 | ₩222,710 | ₩212,210 | ₩212,451 | -2.20% | 6351.6만 |
|---|
| 2026.08.04 | ₩194,637 | ₩220,618 | ₩192,136 | ₩218,124 | +12.07% | 1.8억 |
|---|
| 2026.08.03 | ₩169,902 | ₩170,258 | ₩165,822 | ₩168,494 | -0.83% | 7728.3만 |
|---|
| 2026.07.31 | ₩163,988 | ₩165,464 | ₩160,408 | ₩165,021 | +0.63% | 2908.5만 |
|---|
| 2026.07.30 | ₩162,446 | ₩165,839 | ₩161,280 | ₩163,948 | +0.92% | 2780.2만 |
|---|
| 2026.07.29 | ₩166,282 | ₩170,680 | ₩164,203 | ₩164,941 | -0.81% | 2720.8만 |
|---|
| 2026.07.28 | ₩168,749 | ₩170,559 | ₩158,088 | ₩165,651 | -1.84% | 4359.7만 |
|---|
| 2026.07.27 | ₩169,171 | ₩177,559 | ₩168,038 | ₩176,379 | +4.26% | 3670.8만 |
|---|
| 2026.07.24 | ₩167,844 | ₩168,038 | ₩163,626 | ₩164,833 | -1.79% | 2117.7만 |
|---|
| 2026.07.23 | ₩168,876 | ₩169,500 | ₩161,897 | ₩165,437 | -2.04% | 2975.8만 |
|---|
| 2026.07.22 | ₩177,304 | ₩177,472 | ₩165,544 | ₩167,046 | -5.79% | 3858.8만 |
|---|
| 2026.07.21 | ₩179,463 | ₩180,603 | ₩175,970 | ₩177,894 | -0.87% | 2316.2만 |
|---|
| 2026.07.20 | ₩176,848 | ₩183,205 | ₩176,768 | ₩180,831 | +2.25% | 3057.1만 |
|---|
| 2026.07.17 | ₩176,721 | ₩180,724 | ₩173,053 | ₩177,519 | +0.45% | 3187.5만 |
|---|
| 2026.07.16 | ₩178,458 | ₩182,655 | ₩172,557 | ₩180,281 | +1.02% | 2895.1만 |
|---|
| 2026.07.15 | ₩180,147 | ₩183,553 | ₩178,189 | ₩179,369 | -0.43% | 2606.5만 |
|---|
| 2026.07.14 | ₩165,759 | ₩182,092 | ₩164,458 | ₩179,316 | +8.18% | 4996.4만 |
|---|
| 2026.07.13 | ₩170,700 | ₩175,293 | ₩169,225 | ₩174,381 | +2.16% | 3978.7만 |
|---|
| 2026.07.10 | ₩177,197 | ₩177,385 | ₩168,655 | ₩170,023 | -4.05% | 3116.3만 |
|---|
| 2026.07.09 | ₩171,270 | ₩173,241 | ₩167,368 | ₩173,040 | +1.03% | 3528.6만 |
|---|
| 2026.07.08 | ₩173,644 | ₩177,532 | ₩169,916 | ₩177,304 | +2.11% | 4058.8만 |
|---|
| 2026.07.07 | ₩179,329 | ₩186,262 | ₩176,285 | ₩180,187 | +0.48% | 5257만 |
|---|
| 2026.07.06 | ₩170,626 | ₩179,784 | ₩169,822 | ₩177,733 | +4.17% | 3736만 |
|---|
| 2026.07.02 | ₩172,973 | ₩178,189 | ₩171,578 | ₩173,389 | +0.24% | 6064.1만 |
|---|
| 2026.07.01 | ₩160,985 | ₩171,981 | ₩160,046 | ₩168,601 | +4.73% | 5856.1만 |
|---|
| 2026.06.30 | ₩154,146 | ₩159,174 | ₩153,636 | ₩156,452 | +1.50% | 3807만 |
|---|
| 2026.06.29 | ₩155,862 | ₩159,684 | ₩153,810 | ₩155,151 | -0.46% | 4501.7만 |
|---|
| 2026.06.26 | ₩146,220 | ₩152,979 | ₩145,456 | ₩151,437 | +3.57% | 6136.1만 |
|---|
| 2026.06.25 | ₩149,358 | ₩150,391 | ₩142,640 | ₩143,847 | -3.69% | 6184만 |
|---|
| 2026.06.24 | ₩153,033 | ₩158,236 | ₩150,525 | ₩152,201 | -0.54% | 4652.1만 |
|---|
| 2026.06.23 | ₩161,119 | ₩162,178 | ₩155,795 | ₩156,492 | -2.87% | 4466.2만 |
|---|
| 2026.06.22 | ₩168,615 | ₩172,812 | ₩159,845 | ₩160,247 | -4.96% | 5692.5만 |
|---|
| 2026.06.18 | ₩175,454 | ₩176,245 | ₩167,636 | ₩172,276 | -1.81% | 5533.8만 |
|---|
| 2026.06.17 | ₩176,688 | ₩182,507 | ₩174,220 | ₩175,172 | -0.86% | 3229.1만 |
|---|
| 2026.06.16 | ₩180,482 | ₩180,482 | ₩173,818 | ₩178,686 | -1.00% | 3041만 |
|---|
| 2026.06.15 | ₩174,354 | ₩181,005 | ₩173,925 | ₩180,643 | +3.61% | 4174.8만 |
|---|
| 2026.06.12 | ₩175,554 | ₩175,789 | ₩169,835 | ₩171,632 | -2.23% | 3537.8만 |
|---|
| 2026.06.11 | ₩172,691 | ₩176,366 | ₩170,532 | ₩175,776 | +1.79% | 2755.5만 |
|---|
| 2026.06.10 | ₩173,422 | ₩178,598 | ₩172,718 | ₩174,609 | +0.68% | 3061.3만 |
|---|
| 2026.06.09 | ₩180,858 | ₩183,701 | ₩170,774 | ₩177,103 | -2.08% | 3868만 |
|---|
| 2026.06.08 | ₩181,944 | ₩184,733 | ₩181,408 | ₩183,004 | +0.58% | 2697.9만 |
|---|
| 2026.06.05 | ₩188,173 | ₩190,379 | ₩179,725 | ₩181,743 | -3.42% | 3828.4만 |
|---|
| 2026.06.04 | ₩195,059 | ₩196,279 | ₩188,102 | ₩190,017 | -2.58% | 4083.4만 |
|---|
| 2026.06.03 | ₩200,745 | ₩203,400 | ₩189,413 | ₩190,687 | -5.01% | 4107.3만 |
|---|
| 2026.06.02 | ₩210,118 | ₩213,953 | ₩200,879 | ₩204,057 | -2.88% | 4316.3만 |
|---|
| 2026.06.01 | ₩214,530 | ₩219,518 | ₩209,032 | ₩215,428 | +0.42% | 5765.4만 |
|---|
| 2026.05.29 | ₩198,230 | ₩211,578 | ₩195,501 | ₩209,917 | +5.90% | 9219.7만 |
|---|
| 2026.05.28 | ₩178,565 | ₩194,442 | ₩178,350 | ₩192,216 | +7.64% | 5208.5만 |
|---|
| 2026.05.27 | ₩178,753 | ₩182,011 | ₩176,513 | ₩177,693 | -0.59% | 3416만 |
|---|
| 2026.05.26 | ₩182,588 | ₩185,967 | ₩178,753 | ₩183,178 | +0.32% | 3172.4만 |
|---|
| 2026.05.22 | ₩184,284 | ₩186,423 | ₩180,094 | ₩183,553 | -0.40% | 2757.8만 |
|---|
| 2026.05.21 | ₩182,105 | ₩185,793 | ₩181,596 | ₩184,271 | +1.19% | 2431.2만 |
|---|
| 2026.05.20 | ₩179,886 | ₩184,036 | ₩177,573 | ₩183,915 | +2.24% | 3130.8만 |
|---|
| 2026.05.19 | ₩181,260 | ₩184,345 | ₩179,155 | ₩181,381 | +0.07% | 2977.7만 |
|---|
| 2026.05.18 | ₩177,680 | ₩182,286 | ₩176,111 | ₩181,220 | +1.99% | 3203.5만 |
|---|
| 2026.05.15 | ₩178,082 | ₩181,891 | ₩177,398 | ₩179,678 | +0.90% | 3263만 |
|---|
| 2026.05.14 | ₩173,858 | ₩180,335 | ₩173,590 | ₩179,329 | +3.15% | 3705.3만 |
|---|
| 2026.05.13 | ₩179,699 | ₩183,701 | ₩172,651 | ₩174,394 | -2.95% | 5518.9만 |
|---|
| 2026.05.12 | ₩183,178 | ₩184,291 | ₩178,967 | ₩182,373 | -0.44% | 3878.1만 |
|---|
| 2026.05.11 | ₩180,912 | ₩183,902 | ₩178,043 | ₩183,567 | +1.47% | 4141.5만 |
|---|
| 2026.05.08 | ₩182,192 | ₩184,894 | ₩178,377 | ₩184,787 | +1.42% | 4174.5만 |
|---|
| 2026.05.07 | ₩181,166 | ₩189,011 | ₩180,737 | ₩183,781 | +1.44% | 5018.5만 |
|---|
| 2026.05.06 | ₩179,302 | ₩181,971 | ₩175,870 | ₩179,410 | +0.06% | 5552.5만 |
|---|
| 2026.05.05 | ₩188,133 | ₩191,733 | ₩180,657 | ₩182,253 | -3.13% | 8974.7만 |
|---|
| 2026.05.04 | ₩198,130 | ₩200,664 | ₩194,744 | ₩195,823 | -1.16% | 7052.6만 |
|---|
| 2026.05.01 | ₩192,095 | ₩196,373 | ₩189,601 | ₩193,195 | +0.57% | 3322만 |
|---|
| 2026.04.30 | ₩185,692 | ₩188,005 | ₩183,245 | ₩186,544 | +0.46% | 3252.4만 |
|---|
| 2026.04.29 | ₩187,415 | ₩187,415 | ₩180,603 | ₩185,015 | -1.28% | 3334.8만 |
|---|
| 2026.04.28 | ₩190,821 | ₩192,900 | ₩188,300 | ₩189,320 | -0.79% | 2475.7만 |
|---|
| 2026.04.27 | ₩189,413 | ₩194,536 | ₩189,092 | ₩191,894 | +1.31% | 3127.5만 |
|---|
| 2026.04.24 | ₩191,707 | ₩192,203 | ₩186,302 | ₩191,881 | +0.09% | 3867.7만 |
|---|
| 2026.04.23 | ₩200,745 | ₩201,536 | ₩187,630 | ₩189,843 | -5.43% | 5865.4만 |
|---|
| 2026.04.22 | ₩198,948 | ₩204,741 | ₩197,674 | ₩204,660 | +2.87% | 4370.2만 |
|---|
| 2026.04.21 | ₩196,869 | ₩200,973 | ₩193,100 | ₩195,743 | -0.57% | 4483만 |
|---|
| 2026.04.20 | ₩194,442 | ₩197,392 | ₩192,873 | ₩195,636 | +0.61% | 3348.3만 |
|---|
| 2026.04.17 | ₩194,865 | ₩198,841 | ₩192,162 | ₩196,306 | +0.74% | 5065.8만 |
|---|
| 2026.04.16 | ₩193,490 | ₩195,180 | ₩187,107 | ₩191,438 | -1.06% | 4374.6만 |
|---|
| 2026.04.15 | ₩183,433 | ₩191,197 | ₩180,938 | ₩190,620 | +3.92% | 4838.9만 |
|---|
| 2026.04.14 | ₩180,264 | ₩185,149 | ₩179,691 | ₩181,971 | +0.95% | 5278.7만 |
|---|
| 2026.04.13 | ₩174,636 | ₩180,255 | ₩173,188 | ₩177,506 | +1.64% | 6577.3만 |
|---|
| 2026.04.10 | ₩172,289 | ₩173,255 | ₩164,511 | ₩171,726 | -0.33% | 1.2억 |
|---|
| 2026.04.09 | ₩186,926 | ₩187,120 | ₩172,276 | ₩174,984 | -6.39% | 9236.1만 |
|---|
| 2026.04.08 | ₩207,537 | ₩209,568 | ₩186,624 | ₩188,756 | -9.05% | 6482.8만 |
|---|
| 2026.04.07 | ₩196,966 | ₩201,509 | ₩193,705 | ₩201,241 | +2.17% | 2867.1만 |
|---|
| 2026.04.06 | ₩198,948 | ₩201,965 | ₩196,629 | ₩198,371 | -0.29% | 2514.2만 |
|---|
| 2026.04.02 | ₩192,411 | ₩199,149 | ₩185,042 | ₩199,082 | +3.47% | 3043.7만 |
|---|
| 2026.04.01 | ₩197,124 | ₩198,867 | ₩193,731 | ₩196,440 | -0.35% | 3417.1만 |
|---|
| 2026.03.31 | ₩187,764 | ₩198,277 | ₩186,356 | ₩196,159 | +4.47% | 4555.9만 |
|---|
| 2026.03.30 | ₩192,122 | ₩193,262 | ₩182,776 | ₩184,452 | -3.99% | 4129만 |
|---|
| 2026.03.27 | ₩195,622 | ₩195,729 | ₩189,829 | ₩191,841 | -1.93% | 3579.1만 |
|---|
| 2026.03.26 | ₩205,244 | ₩205,331 | ₩197,459 | ₩197,875 | -3.59% | 4303.8만 |
|---|
| 2026.03.25 | ₩211,097 | ₩214,919 | ₩207,657 | ₩207,798 | -1.56% | 3854.3만 |
|---|
| 2026.03.24 | ₩214,651 | ₩217,775 | ₩203,346 | ₩207,557 | -3.30% | 5615.6만 |
|---|
| 2026.03.23 | ₩205,492 | ₩216,005 | ₩205,492 | ₩215,683 | +4.96% | 5750.7만 |
|---|
| 2026.03.20 | ₩208,120 | ₩210,065 | ₩199,927 | ₩202,059 | -2.91% | 4870만 |
|---|
| 2026.03.19 | ₩205,304 | ₩209,394 | ₩201,817 | ₩208,764 | +1.69% | 3391.6만 |
|---|
| 2026.03.18 | ₩207,778 | ₩210,118 | ₩204,647 | ₩204,862 | -1.40% | 3247.7만 |
|---|
| 2026.03.17 | ₩204,372 | ₩210,199 | ₩203,990 | ₩207,959 | +1.76% | 3711.9만 |
|---|
| 2026.03.16 | ₩204,432 | ₩206,323 | ₩202,716 | ₩204,794 | +0.18% | 3289.9만 |
|---|
| 2026.03.13 | ₩205,572 | ₩207,262 | ₩199,243 | ₩202,421 | -1.53% | 4246.1만 |
|---|
| 2026.03.12 | ₩205,183 | ₩209,032 | ₩202,461 | ₩205,840 | +0.32% | 5441만 |
|---|
| 2026.03.11 | ₩202,998 | ₩205,397 | ₩200,249 | ₩203,293 | +0.15% | 3395.6만 |
|---|
| 2026.03.10 | ₩209,179 | ₩210,074 | ₩201,335 | ₩202,676 | -3.11% | 4750.1만 |
|---|
| 2026.03.09 | ₩208,777 | ₩212,465 | ₩205,130 | ₩209,769 | +0.48% | 4757.4만 |
|---|
| 2026.03.06 | ₩201,737 | ₩216,501 | ₩201,536 | ₩210,748 | +4.47% | 7498.1만 |
|---|
| 2026.03.05 | ₩205,089 | ₩209,702 | ₩200,624 | ₩204,727 | -0.18% | 5071.5만 |
|---|
| 2026.03.04 | ₩199,042 | ₩207,208 | ₩198,545 | ₩205,425 | +3.21% | 6006.2만 |
|---|
| 2026.03.03 | ₩190,553 | ₩197,795 | ₩185,323 | ₩197,419 | +3.60% | 6746만 |
|---|
| 2026.03.02 | ₩188,776 | ₩197,312 | ₩188,435 | ₩194,670 | +3.12% | 7268.4만 |
|---|
| 2026.02.27 | ₩179,785 | ₩185,189 | ₩179,664 | ₩183,969 | +2.33% | 5941.2만 |
|---|
| 2026.02.26 | ₩179,483 | ₩184,398 | ₩177,854 | ₩182,293 | +1.57% | 4510만 |
|---|
| 2026.02.25 | ₩175,145 | ₩182,494 | ₩173,228 | ₩179,946 | +2.74% | 5307.8만 |
|---|
| 2026.02.24 | ₩172,993 | ₩174,649 | ₩169,460 | ₩172,772 | -0.13% | 4712.1만 |
|---|
| 2026.02.23 | ₩177,063 | ₩177,063 | ₩170,827 | ₩175,132 | -1.09% | 5251.2만 |
|---|
| 2026.02.20 | ₩177,499 | ₩182,655 | ₩175,896 | ₩181,354 | +2.17% | 5372.7만 |
|---|
| 2026.02.19 | ₩177,425 | ₩182,588 | ₩175,682 | ₩180,885 | +1.95% | 4219.7만 |
|---|
| 2026.02.18 | ₩182,226 | ₩189,029 | ₩180,858 | ₩181,542 | -0.38% | 5967.7만 |
|---|
| 2026.02.17 | ₩172,846 | ₩180,120 | ₩170,693 | ₩178,377 | +3.20% | 4840.7만 |
|---|
| 2026.02.13 | ₩171,511 | ₩179,101 | ₩169,276 | ₩176,218 | +2.74% | 4943.8만 |
|---|
| 2026.02.12 | ₩181,515 | ₩182,226 | ₩169,714 | ₩173,161 | -4.60% | 7409.1만 |
|---|
| 2026.02.11 | ₩186,430 | ₩186,731 | ₩178,283 | ₩181,944 | -2.41% | 5279.6만 |
|---|
| 2026.02.10 | ₩194,395 | ₩195,193 | ₩184,747 | ₩187,080 | -3.76% | 5606.1만 |
|---|
| 2026.02.09 | ₩183,151 | ₩195,609 | ₩180,732 | ₩191,639 | +4.63% | 5804.3만 |
|---|
| 2026.02.06 | ₩181,475 | ₩184,636 | ₩177,479 | ₩182,239 | +0.42% | 6266.1만 |
|---|
| 2026.02.05 | ₩183,473 | ₩185,028 | ₩172,075 | ₩174,341 | -4.98% | 9369.1만 |
|---|
| 2026.02.04 | ₩208,402 | ₩208,992 | ₩181,944 | ₩187,120 | -10.21% | 1.1억 |
|---|
| 2026.02.03 | ₩221,329 | ₩221,366 | ₩205,331 | ₩211,714 | -4.34% | 1.1억 |
|---|
| 2026.02.02 | ₩202,408 | ₩203,024 | ₩196,660 | ₩198,143 | -2.11% | 7281.1만 |
|---|
| 2026.01.30 | ₩201,214 | ₩202,488 | ₩194,629 | ₩196,574 | -2.31% | 4727.1만 |
|---|
| 2026.01.29 | ₩211,379 | ₩211,379 | ₩197,285 | ₩203,641 | -3.66% | 5984.7만 |
|---|
| 2026.01.28 | ₩220,457 | ₩221,322 | ₩210,856 | ₩211,003 | -4.29% | 4482.3만 |
|---|
| 2026.01.27 | ₩224,587 | ₩227,216 | ₩220,846 | ₩222,200 | -1.06% | 2654.2만 |
|---|
| 2026.01.26 | ₩225,566 | ₩228,758 | ₩224,379 | ₩224,574 | -0.44% | 2277.7만 |
|---|
| 2026.01.23 | ₩224,306 | ₩230,649 | ₩223,005 | ₩227,430 | +1.39% | 3028.6만 |
|---|
| 2026.01.22 | ₩226,525 | ₩226,626 | ₩221,195 | ₩222,469 | -1.79% | 2850만 |
|---|
| 2026.01.21 | ₩225,824 | ₩227,283 | ₩216,045 | ₩221,704 | -1.82% | 4785.1만 |
|---|
| 2026.01.20 | ₩224,782 | ₩230,608 | ₩222,925 | ₩225,995 | +0.54% | 3670.9만 |
|---|
| 2026.01.16 | ₩240,518 | ₩244,635 | ₩227,980 | ₩229,254 | -4.68% | 5948.4만 |
|---|
| 2026.01.15 | ₩239,647 | ₩242,181 | ₩236,723 | ₩237,447 | -0.92% | 3110.9만 |
|---|
| 2026.01.14 | ₩238,862 | ₩243,519 | ₩233,263 | ₩239,231 | +0.15% | 3365.1만 |
|---|
| 2026.01.13 | ₩239,868 | ₩242,851 | ₩236,200 | ₩239,982 | +0.05% | 2776.9만 |
|---|
| 2026.01.12 | ₩238,272 | ₩244,729 | ₩236,468 | ₩240,585 | +0.97% | 3495.5만 |
|---|
| 2026.01.09 | ₩237,380 | ₩239,660 | ₩234,336 | ₩238,011 | +0.27% | 3136.3만 |
|---|
| 2026.01.08 | ₩248,906 | ₩248,966 | ₩233,827 | ₩237,166 | -4.72% | 4730.4만 |
|---|
| 2026.01.07 | ₩241,108 | ₩251,139 | ₩238,239 | ₩243,629 | +1.05% | 4534.9만 |
|---|
| 2026.01.06 | ₩235,691 | ₩241,631 | ₩234,363 | ₩240,988 | +2.25% | 3483.9만 |
|---|
| 2026.01.05 | ₩234,511 | ₩235,771 | ₩230,367 | ₩233,384 | -0.48% | 3951.2만 |
|---|
| 2026.01.02 | ₩243,120 | ₩243,187 | ₩223,072 | ₩225,097 | -7.41% | 6063.4만 |
|---|
| 2025.12.31 | ₩242,892 | ₩243,428 | ₩237,689 | ₩238,359 | -1.87% | 2299.7만 |
|---|
| 2025.12.30 | ₩247,210 | ₩247,718 | ₩242,315 | ₩242,503 | -1.90% | 2333.6만 |
|---|
| 2025.12.29 | ₩250,562 | ₩251,031 | ₩246,258 | ₩246,982 | -1.43% | 2824.2만 |
|---|
| 2025.12.26 | ₩261,511 | ₩263,301 | ₩252,936 | ₩253,056 | -3.23% | 2626.2만 |
|---|
| 2025.12.24 | ₩259,024 | ₩261,719 | ₩258,581 | ₩260,378 | +0.52% | 1171만 |
|---|
| 2025.12.23 | ₩258,574 | ₩261,987 | ₩257,113 | ₩260,324 | +0.68% | 2404.1만 |
|---|
| 2025.12.22 | ₩261,545 | ₩266,694 | ₩258,045 | ₩260,123 | -0.54% | 3668.6만 |
|---|
| 2025.12.19 | ₩250,415 | ₩261,491 | ₩250,401 | ₩259,319 | +3.56% | 7692.9만 |
|---|
| 2025.12.18 | ₩243,401 | ₩251,206 | ₩243,401 | ₩249,007 | +2.30% | 4022.2만 |
|---|
| 2025.12.17 | ₩251,722 | ₩251,769 | ₩236,683 | ₩237,742 | -5.55% | 5042.5만 |
|---|
| 2025.12.16 | ₩243,596 | ₩252,775 | ₩242,908 | ₩251,769 | +3.36% | 4207만 |
|---|
| 2025.12.15 | ₩248,189 | ₩251,809 | ₩241,417 | ₩245,735 | -0.99% | 3279.6만 |
|---|
| 2025.12.12 | ₩249,167 | ₩250,126 | ₩238,248 | ₩246,164 | -1.21% | 4242.7만 |
|---|
| 2025.12.11 | ₩247,813 | ₩252,171 | ₩241,658 | ₩251,487 | +1.48% | 3684.3만 |
|---|
| 2025.12.10 | ₩248,014 | ₩255,309 | ₩245,064 | ₩251,984 | +1.60% | 5939.8만 |
|---|
| 2025.12.09 | ₩242,677 | ₩245,198 | ₩241,886 | ₩243,844 | +0.48% | 1893.8만 |
|---|
| 2025.12.08 | ₩244,340 | ₩246,579 | ₩240,760 | ₩243,374 | -0.40% | 3045.7만 |
|---|
| 2025.12.05 | ₩239,003 | ₩244,264 | ₩237,568 | ₩243,737 | +1.98% | 3207.9만 |
|---|
| 2025.12.04 | ₩236,502 | ₩239,284 | ₩233,907 | ₩238,587 | +0.88% | 2921.8만 |
|---|
| 2025.12.03 | ₩228,154 | ₩238,574 | ₩226,398 | ₩236,120 | +3.49% | 3054.2만 |
|---|
| 2025.12.02 | ₩227,417 | ₩235,677 | ₩227,417 | ₩228,892 | +0.65% | 3536.8만 |
|---|
| 2025.12.01 | ₩221,262 | ₩226,760 | ₩218,741 | ₩224,601 | +1.51% | 2778만 |
|---|
| 2025.11.28 | ₩224,963 | ₩226,357 | ₩222,435 | ₩225,888 | +0.41% | 1720만 |
|---|
| 2025.11.26 | ₩223,743 | ₩225,739 | ₩219,760 | ₩222,294 | -0.65% | 3461.1만 |
|---|
| 2025.11.25 | ₩214,651 | ₩220,792 | ₩209,937 | ₩219,317 | +2.17% | 3652.4만 |
|---|
| 2025.11.24 | ₩211,164 | ₩221,490 | ₩210,534 | ₩217,574 | +3.04% | 5787.8만 |
|---|
| 2025.11.21 | ₩209,206 | ₩212,022 | ₩197,875 | ₩207,651 | -0.74% | 7134.6만 |
|---|
| 2025.11.20 | ₩230,742 | ₩234,095 | ₩207,041 | ₩208,851 | -9.49% | 7844.4만 |
|---|
| 2025.11.19 | ₩225,016 | ₩227,430 | ₩217,802 | ₩221,825 | -1.42% | 4610.8만 |
|---|
| 2025.11.18 | ₩225,781 | ₩231,762 | ₩221,932 | ₩224,386 | -0.62% | 5371만 |
|---|
| 2025.11.17 | ₩228,677 | ₩233,652 | ₩224,856 | ₩229,643 | +0.42% | 5033.9만 |
|---|
| 2025.11.14 | ₩223,910 | ₩237,742 | ₩220,591 | ₩233,344 | +4.21% | 6259.7만 |
|---|
| 2025.11.13 | ₩243,676 | ₩244,997 | ₩228,947 | ₩230,836 | -5.27% | 6318.9만 |
|---|
| 2025.11.12 | ₩255,564 | ₩255,564 | ₩241,913 | ₩246,968 | -3.36% | 5534.7만 |
|---|
| 2025.11.11 | ₩255,235 | ₩258,709 | ₩250,938 | ₩256,074 | +0.33% | 4982만 |
|---|
| 2025.11.10 | ₩247,156 | ₩261,397 | ₩246,097 | ₩259,627 | +5.05% | 8776.4만 |
|---|
| 2025.11.07 | ₩232,191 | ₩239,633 | ₩226,505 | ₩238,601 | +2.76% | 7399만 |
|---|
| 2025.11.06 | ₩252,091 | ₩256,248 | ₩234,041 | ₩234,739 | -6.88% | 7846.9만 |
|---|
| 2025.11.05 | ₩253,445 | ₩255,215 | ₩242,999 | ₩251,970 | -0.58% | 7612.1만 |
|---|
| 2025.11.04 | ₩257,562 | ₩262,430 | ₩248,832 | ₩255,779 | -0.69% | 1.2억 |
|---|
| 2025.11.03 | ₩274,961 | ₩278,280 | ₩270,637 | ₩277,824 | +1.04% | 8101.7만 |
|---|
| 2025.10.31 | ₩267,123 | ₩273,801 | ₩265,407 | ₩268,826 | +0.64% | 5269.8만 |
|---|
| 2025.10.30 | ₩266,084 | ₩267,753 | ₩260,311 | ₩260,888 | -1.95% | 4354.2만 |
|---|
| 2025.10.29 | ₩256,234 | ₩267,995 | ₩255,443 | ₩266,600 | +4.05% | 6553.7만 |
|---|
| 2025.10.28 | ₩254,089 | ₩257,173 | ₩250,468 | ₩254,250 | +0.06% | 3820.1만 |
|---|
| 2025.10.27 | ₩253,405 | ₩258,581 | ₩251,461 | ₩253,687 | +0.11% | 4715.3만 |
|---|
| 2025.10.24 | ₩245,238 | ₩249,650 | ₩245,198 | ₩247,585 | +0.96% | 3481.4만 |
|---|
| 2025.10.23 | ₩235,268 | ₩243,468 | ₩234,685 | ₩242,020 | +2.87% | 3581.2만 |
|---|
| 2025.10.22 | ₩243,964 | ₩244,340 | ₩227,189 | ₩235,329 | -3.54% | 5826.3만 |
|---|
| 2025.10.21 | ₩244,139 | ₩244,580 | ₩239,566 | ₩243,401 | -0.30% | 2752.8만 |
|---|
| 2025.10.20 | ₩240,693 | ₩245,520 | ₩237,943 | ₩243,509 | +1.17% | 3197.6만 |
|---|
| 2025.10.17 | ₩238,359 | ₩243,509 | ₩233,263 | ₩238,896 | +0.23% | 4342.2만 |
|---|
| 2025.10.16 | ₩243,763 | ₩247,840 | ₩236,616 | ₩238,855 | -2.01% | 4287.1만 |
|---|
| 2025.10.15 | ₩243,596 | ₩247,210 | ₩236,039 | ₩240,867 | -1.12% | 3737.2만 |
|---|
| 2025.10.14 | ₩236,012 | ₩244,514 | ₩229,066 | ₩241,028 | +2.13% | 4926.1만 |
|---|
| 2025.10.13 | ₩239,606 | ₩240,330 | ₩232,593 | ₩237,635 | -0.82% | 4133.2만 |
|---|
| 2025.10.10 | ₩248,309 | ₩250,897 | ₩232,700 | ₩235,262 | -5.25% | 5519.4만 |
|---|