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 | ₩269,981 | ₩280,841 | ₩265,726 | ₩280,131 | +3.76% | 3748만 |
| 2026.10.08 | ₩266,664 | ₩273,954 | ₩262,175 | ₩266,369 | -0.11% | 4180.3만 |
| 2026.10.07 | ₩258,229 | ₩260,902 | ₩254,754 | ₩260,125 | +0.73% | 1569.7만 |
| 2026.10.06 | ₩256,004 | ₩260,714 | ₩254,899 | ₩257,378 | +0.54% | 1761.4만 |
| 2026.10.05 | ₩253,867 | ₩258,208 | ₩251,428 | ₩253,800 | -0.03% | 1771만 |
| 2026.10.02 | ₩258,664 | ₩261,009 | ₩252,272 | ₩252,929 | -2.22% | 1782.4만 |
| 2026.10.01 | ₩254,724 | ₩257,016 | ₩250,048 | ₩254,657 | -0.03% | 1786만 |
| 2026.09.30 | ₩251,803 | ₩255,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,651 |
| -0.46% |
| 1683.4만 |
| 2026.09.29 | ₩251,039 | ₩252,768 | ₩247,649 | ₩250,544 | -0.20% | 1472.3만 |
|---|
| 2026.09.28 | ₩249,553 | ₩254,939 | ₩248,735 | ₩251,227 | +0.67% | 1740.8만 |
|---|
| 2026.09.25 | ₩258,235 | ₩260,251 | ₩253,733 | ₩254,162 | -1.58% | 1778만 |
|---|
| 2026.09.24 | ₩253,532 | ₩260,875 | ₩252,245 | ₩258,074 | +1.79% | 2264만 |
|---|
| 2026.09.22 | — | — | — | ₩247,890 | — | — |
|---|
| 2026.09.21 | ₩239,495 | ₩245,733 | ₩236,862 | ₩245,344 | +2.44% | 2194.8만 |
|---|
| 2026.09.18 | ₩237,425 | ₩238,189 | ₩230,483 | ₩238,041 | +0.26% | 3930.3만 |
|---|
| 2026.09.16 | — | — | — | ₩233,619 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩231,234 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩232,239 | — | — |
|---|
| 2026.08.27 | ₩239,770 | ₩250,383 | ₩238,537 | ₩249,150 | +3.91% | 4061.4만 |
|---|
| 2026.08.26 | ₩228,607 | ₩239,180 | ₩226,329 | ₩237,854 | +4.04% | 2792.4만 |
|---|
| 2026.08.25 | ₩236,688 | ₩241,029 | ₩230,751 | ₩231,462 | -2.21% | 2455.9만 |
|---|
| 2026.08.24 | ₩237,706 | ₩239,529 | ₩229,559 | ₩235,696 | -0.85% | 3511.6만 |
|---|
| 2026.08.21 | ₩233,137 | ₩244,473 | ₩231,220 | ₩241,123 | +3.43% | 4107.6만 |
|---|
| 2026.08.20 | ₩235,683 | ₩236,460 | ₩230,524 | ₩233,110 | -1.09% | 2701.8만 |
|---|
| 2026.08.19 | ₩231,301 | ₩236,942 | ₩227,497 | ₩234,758 | +1.49% | 3613.3만 |
|---|
| 2026.08.18 | ₩230,443 | ₩234,477 | ₩228,621 | ₩229,867 | -0.25% | 2808.2만 |
|---|
| 2026.08.17 | ₩233,244 | ₩236,212 | ₩230,887 | ₩231,220 | -0.87% | 2459.1만 |
|---|
| 2026.08.14 | ₩240,507 | ₩241,445 | ₩232,895 | ₩233,217 | -3.03% | 2406.6만 |
|---|
| 2026.08.13 | ₩232,359 | ₩241,083 | ₩230,926 | ₩239,877 | +3.24% | 3651.1만 |
|---|
| 2026.08.12 | ₩233,257 | ₩234,624 | ₩225,579 | ₩229,197 | -1.74% | 3522만 |
|---|
| 2026.08.11 | ₩233,405 | ₩238,443 | ₩231,448 | ₩234,423 | +0.44% | 4316.3만 |
|---|
| 2026.08.10 | ₩229,157 | ₩240,668 | ₩228,969 | ₩234,812 | +2.47% | 5740.3만 |
|---|
| 2026.08.07 | ₩214,497 | ₩231,033 | ₩214,350 | ₩230,497 | +7.46% | 7758만 |
|---|
| 2026.08.06 | ₩208,869 | ₩211,723 | ₩204,621 | ₩208,936 | +0.03% | 4175.1만 |
|---|
| 2026.08.05 | ₩217,083 | ₩222,551 | ₩212,058 | ₩212,299 | -2.20% | 6351.6만 |
|---|
| 2026.08.04 | ₩194,497 | ₩220,460 | ₩191,998 | ₩217,968 | +12.07% | 1.8억 |
|---|
| 2026.08.03 | ₩169,781 | ₩170,136 | ₩165,703 | ₩168,374 | -0.83% | 7728.3만 |
|---|
| 2026.07.31 | ₩163,871 | ₩165,345 | ₩160,293 | ₩164,903 | +0.63% | 2908.5만 |
|---|
| 2026.07.30 | ₩162,330 | ₩165,720 | ₩161,164 | ₩163,831 | +0.92% | 2780.2만 |
|---|
| 2026.07.29 | ₩166,162 | ₩170,558 | ₩164,085 | ₩164,822 | -0.81% | 2720.8만 |
|---|
| 2026.07.28 | ₩168,628 | ₩170,437 | ₩157,975 | ₩165,533 | -1.84% | 4359.7만 |
|---|
| 2026.07.27 | ₩169,050 | ₩177,432 | ₩167,918 | ₩176,253 | +4.26% | 3670.8만 |
|---|
| 2026.07.24 | ₩167,724 | ₩167,918 | ₩163,509 | ₩164,715 | -1.79% | 2117.7만 |
|---|
| 2026.07.23 | ₩168,755 | ₩169,379 | ₩161,781 | ₩165,318 | -2.04% | 2975.8만 |
|---|
| 2026.07.22 | ₩177,177 | ₩177,345 | ₩165,425 | ₩166,926 | -5.79% | 3858.8만 |
|---|
| 2026.07.21 | ₩179,335 | ₩180,474 | ₩175,844 | ₩177,767 | -0.87% | 2316.2만 |
|---|
| 2026.07.20 | ₩176,722 | ₩183,074 | ₩176,641 | ₩180,702 | +2.25% | 3057.1만 |
|---|
| 2026.07.17 | ₩176,595 | ₩180,595 | ₩172,930 | ₩177,392 | +0.45% | 3187.5만 |
|---|
| 2026.07.16 | ₩178,330 | ₩182,524 | ₩172,434 | ₩180,152 | +1.02% | 2895.1만 |
|---|
| 2026.07.15 | ₩180,018 | ₩183,422 | ₩178,062 | ₩179,241 | -0.43% | 2606.5만 |
|---|
| 2026.07.14 | ₩165,640 | ₩181,961 | ₩164,340 | ₩179,187 | +8.18% | 4996.4만 |
|---|
| 2026.07.13 | ₩170,578 | ₩175,167 | ₩169,104 | ₩174,256 | +2.16% | 3978.7만 |
|---|
| 2026.07.10 | ₩177,070 | ₩177,258 | ₩168,534 | ₩169,901 | -4.05% | 3116.3만 |
|---|
| 2026.07.09 | ₩171,147 | ₩173,117 | ₩167,248 | ₩172,916 | +1.03% | 3528.6만 |
|---|
| 2026.07.08 | ₩173,519 | ₩177,405 | ₩169,794 | ₩177,177 | +2.11% | 4058.8만 |
|---|
| 2026.07.07 | ₩179,201 | ₩186,129 | ₩176,159 | ₩180,058 | +0.48% | 5257만 |
|---|
| 2026.07.06 | ₩170,504 | ₩179,655 | ₩169,700 | ₩177,606 | +4.17% | 3736만 |
|---|
| 2026.07.02 | ₩172,849 | ₩178,062 | ₩171,456 | ₩173,265 | +0.24% | 6064.1만 |
|---|
| 2026.07.01 | ₩160,869 | ₩171,858 | ₩159,931 | ₩168,481 | +4.73% | 5856.1만 |
|---|
| 2026.06.30 | ₩154,035 | ₩159,060 | ₩153,526 | ₩156,340 | +1.50% | 3807만 |
|---|
| 2026.06.29 | ₩155,751 | ₩159,570 | ₩153,700 | ₩155,040 | -0.46% | 4501.7만 |
|---|
| 2026.06.26 | ₩146,116 | ₩152,869 | ₩145,352 | ₩151,328 | +3.57% | 6136.1만 |
|---|
| 2026.06.25 | ₩149,251 | ₩150,283 | ₩142,538 | ₩143,744 | -3.69% | 6184만 |
|---|
| 2026.06.24 | ₩152,923 | ₩158,122 | ₩150,417 | ₩152,092 | -0.54% | 4652.1만 |
|---|
| 2026.06.23 | ₩161,003 | ₩162,062 | ₩155,684 | ₩156,380 | -2.87% | 4466.2만 |
|---|
| 2026.06.22 | ₩168,494 | ₩172,688 | ₩159,730 | ₩160,132 | -4.96% | 5692.5만 |
|---|
| 2026.06.18 | ₩175,328 | ₩176,119 | ₩167,516 | ₩172,152 | -1.81% | 5533.8만 |
|---|
| 2026.06.17 | ₩176,561 | ₩182,377 | ₩174,095 | ₩175,047 | -0.86% | 3229.1만 |
|---|
| 2026.06.16 | ₩180,353 | ₩180,353 | ₩173,693 | ₩178,558 | -1.00% | 3041만 |
|---|
| 2026.06.15 | ₩174,229 | ₩180,876 | ₩173,801 | ₩180,514 | +3.61% | 4174.8만 |
|---|
| 2026.06.12 | ₩175,429 | ₩175,663 | ₩169,714 | ₩171,509 | -2.23% | 3537.8만 |
|---|
| 2026.06.11 | ₩172,568 | ₩176,239 | ₩170,410 | ₩175,650 | +1.79% | 2755.5만 |
|---|
| 2026.06.10 | ₩173,298 | ₩178,471 | ₩172,595 | ₩174,484 | +0.68% | 3061.3만 |
|---|
| 2026.06.09 | ₩180,728 | ₩183,569 | ₩170,652 | ₩176,976 | -2.08% | 3868만 |
|---|
| 2026.06.08 | ₩181,814 | ₩184,601 | ₩181,278 | ₩182,873 | +0.58% | 2697.9만 |
|---|
| 2026.06.05 | ₩188,038 | ₩190,243 | ₩179,596 | ₩181,613 | -3.42% | 3828.4만 |
|---|
| 2026.06.04 | ₩194,919 | ₩196,139 | ₩187,967 | ₩189,881 | -2.58% | 4083.4만 |
|---|
| 2026.06.03 | ₩200,601 | ₩203,254 | ₩189,278 | ₩190,551 | -5.01% | 4107.3만 |
|---|
| 2026.06.02 | ₩209,968 | ₩213,800 | ₩200,735 | ₩203,911 | -2.88% | 4316.3만 |
|---|
| 2026.06.01 | ₩214,376 | ₩219,361 | ₩208,882 | ₩215,274 | +0.42% | 5765.4만 |
|---|
| 2026.05.29 | ₩198,088 | ₩211,427 | ₩195,362 | ₩209,767 | +5.90% | 9219.7만 |
|---|
| 2026.05.28 | ₩178,437 | ₩194,303 | ₩178,223 | ₩192,078 | +7.64% | 5208.5만 |
|---|
| 2026.05.27 | ₩178,625 | ₩181,881 | ₩176,387 | ₩177,566 | -0.59% | 3416만 |
|---|
| 2026.05.26 | ₩182,457 | ₩185,834 | ₩178,625 | ₩183,047 | +0.32% | 3172.4만 |
|---|
| 2026.05.22 | ₩184,152 | ₩186,290 | ₩179,965 | ₩183,422 | -0.40% | 2757.8만 |
|---|
| 2026.05.21 | ₩181,975 | ₩185,660 | ₩181,466 | ₩184,139 | +1.19% | 2431.2만 |
|---|
| 2026.05.20 | ₩179,757 | ₩183,904 | ₩177,445 | ₩183,784 | +2.24% | 3130.8만 |
|---|
| 2026.05.19 | ₩181,131 | ₩184,213 | ₩179,027 | ₩181,251 | +0.07% | 2977.7만 |
|---|
| 2026.05.18 | ₩177,553 | ₩182,156 | ₩175,985 | ₩181,090 | +1.99% | 3203.5만 |
|---|
| 2026.05.15 | ₩177,955 | ₩181,760 | ₩177,271 | ₩179,549 | +0.90% | 3263만 |
|---|
| 2026.05.14 | ₩173,734 | ₩180,206 | ₩173,466 | ₩179,201 | +3.15% | 3705.3만 |
|---|
| 2026.05.13 | ₩179,571 | ₩183,569 | ₩172,528 | ₩174,270 | -2.95% | 5518.9만 |
|---|
| 2026.05.12 | ₩183,047 | ₩184,159 | ₩178,839 | ₩182,243 | -0.44% | 3878.1만 |
|---|
| 2026.05.11 | ₩180,782 | ₩183,770 | ₩177,916 | ₩183,435 | +1.47% | 4141.5만 |
|---|
| 2026.05.08 | ₩182,062 | ₩184,762 | ₩178,249 | ₩184,655 | +1.42% | 4174.5만 |
|---|
| 2026.05.07 | ₩181,037 | ₩188,876 | ₩180,608 | ₩183,650 | +1.44% | 5018.5만 |
|---|
| 2026.05.06 | ₩179,174 | ₩181,841 | ₩175,744 | ₩179,281 | +0.06% | 5552.5만 |
|---|
| 2026.05.05 | ₩187,998 | ₩191,596 | ₩180,527 | ₩182,122 | -3.13% | 8974.7만 |
|---|
| 2026.05.04 | ₩197,988 | ₩200,521 | ₩194,604 | ₩195,683 | -1.16% | 7052.6만 |
|---|
| 2026.05.01 | ₩191,958 | ₩196,233 | ₩189,465 | ₩193,057 | +0.57% | 3322만 |
|---|
| 2026.04.30 | ₩185,559 | ₩187,871 | ₩183,114 | ₩186,410 | +0.46% | 3252.4만 |
|---|
| 2026.04.29 | ₩187,281 | ₩187,281 | ₩180,474 | ₩184,883 | -1.28% | 3334.8만 |
|---|
| 2026.04.28 | ₩190,685 | ₩192,762 | ₩188,166 | ₩189,184 | -0.79% | 2475.7만 |
|---|
| 2026.04.27 | ₩189,278 | ₩194,397 | ₩188,956 | ₩191,757 | +1.31% | 3127.5만 |
|---|
| 2026.04.24 | ₩191,569 | ₩192,065 | ₩186,169 | ₩191,743 | +0.09% | 3867.7만 |
|---|
| 2026.04.23 | ₩200,601 | ₩201,392 | ₩187,496 | ₩189,707 | -5.43% | 5865.4만 |
|---|
| 2026.04.22 | ₩198,805 | ₩204,594 | ₩197,532 | ₩204,514 | +2.87% | 4370.2만 |
|---|
| 2026.04.21 | ₩196,728 | ₩200,829 | ₩192,962 | ₩195,603 | -0.57% | 4483만 |
|---|
| 2026.04.20 | ₩194,303 | ₩197,251 | ₩192,735 | ₩195,496 | +0.61% | 3348.3만 |
|---|
| 2026.04.17 | ₩194,725 | ₩198,698 | ₩192,025 | ₩196,166 | +0.74% | 5065.8만 |
|---|
| 2026.04.16 | ₩193,351 | ₩195,040 | ₩186,973 | ₩191,301 | -1.06% | 4374.6만 |
|---|
| 2026.04.15 | ₩183,301 | ₩191,060 | ₩180,809 | ₩190,484 | +3.92% | 4838.9만 |
|---|
| 2026.04.14 | ₩180,135 | ₩185,017 | ₩179,563 | ₩181,841 | +0.95% | 5278.7만 |
|---|
| 2026.04.13 | ₩174,511 | ₩180,125 | ₩173,064 | ₩177,378 | +1.64% | 6577.3만 |
|---|
| 2026.04.10 | ₩172,166 | ₩173,131 | ₩164,394 | ₩171,603 | -0.33% | 1.2억 |
|---|
| 2026.04.09 | ₩186,792 | ₩186,986 | ₩172,152 | ₩174,859 | -6.39% | 9236.1만 |
|---|
| 2026.04.08 | ₩207,388 | ₩209,418 | ₩186,491 | ₩188,621 | -9.05% | 6482.8만 |
|---|
| 2026.04.07 | ₩196,825 | ₩201,365 | ₩193,566 | ₩201,097 | +2.17% | 2867.1만 |
|---|
| 2026.04.06 | ₩198,805 | ₩201,820 | ₩196,488 | ₩198,229 | -0.29% | 2514.2만 |
|---|
| 2026.04.02 | ₩192,273 | ₩199,006 | ₩184,909 | ₩198,939 | +3.47% | 3043.7만 |
|---|
| 2026.04.01 | ₩196,983 | ₩198,725 | ₩193,593 | ₩196,300 | -0.35% | 3417.1만 |
|---|
| 2026.03.31 | ₩187,630 | ₩198,135 | ₩186,223 | ₩196,018 | +4.47% | 4555.9만 |
|---|
| 2026.03.30 | ₩191,985 | ₩193,124 | ₩182,645 | ₩184,320 | -3.99% | 4129만 |
|---|
| 2026.03.27 | ₩195,482 | ₩195,589 | ₩189,693 | ₩191,703 | -1.93% | 3579.1만 |
|---|
| 2026.03.26 | ₩205,097 | ₩205,184 | ₩197,318 | ₩197,733 | -3.59% | 4303.8만 |
|---|
| 2026.03.25 | ₩210,946 | ₩214,765 | ₩207,509 | ₩207,650 | -1.56% | 3854.3만 |
|---|
| 2026.03.24 | ₩214,497 | ₩217,619 | ₩203,201 | ₩207,408 | -3.30% | 5615.6만 |
|---|
| 2026.03.23 | ₩205,345 | ₩215,850 | ₩205,345 | ₩215,529 | +4.96% | 5750.7만 |
|---|
| 2026.03.20 | ₩207,971 | ₩209,914 | ₩199,784 | ₩201,914 | -2.91% | 4870만 |
|---|
| 2026.03.19 | ₩205,157 | ₩209,244 | ₩201,673 | ₩208,614 | +1.69% | 3391.6만 |
|---|
| 2026.03.18 | ₩207,629 | ₩209,968 | ₩204,500 | ₩204,715 | -1.40% | 3247.7만 |
|---|
| 2026.03.17 | ₩204,226 | ₩210,048 | ₩203,844 | ₩207,810 | +1.76% | 3711.9만 |
|---|
| 2026.03.16 | ₩204,286 | ₩206,175 | ₩202,571 | ₩204,648 | +0.18% | 3289.9만 |
|---|
| 2026.03.13 | ₩205,425 | ₩207,113 | ₩199,100 | ₩202,276 | -1.53% | 4246.1만 |
|---|
| 2026.03.12 | ₩205,036 | ₩208,882 | ₩202,316 | ₩205,693 | +0.32% | 5441만 |
|---|
| 2026.03.11 | ₩202,852 | ₩205,250 | ₩200,105 | ₩203,147 | +0.15% | 3395.6만 |
|---|
| 2026.03.10 | ₩209,030 | ₩209,924 | ₩201,191 | ₩202,531 | -3.11% | 4750.1만 |
|---|
| 2026.03.09 | ₩208,628 | ₩212,313 | ₩204,983 | ₩209,619 | +0.48% | 4757.4만 |
|---|
| 2026.03.06 | ₩201,593 | ₩216,346 | ₩201,392 | ₩210,598 | +4.47% | 7498.1만 |
|---|
| 2026.03.05 | ₩204,943 | ₩209,552 | ₩200,480 | ₩204,581 | -0.18% | 5071.5만 |
|---|
| 2026.03.04 | ₩198,899 | ₩207,060 | ₩198,403 | ₩205,278 | +3.21% | 6006.2만 |
|---|
| 2026.03.03 | ₩190,417 | ₩197,653 | ₩185,191 | ₩197,278 | +3.60% | 6746만 |
|---|
| 2026.03.02 | ₩188,641 | ₩197,171 | ₩188,300 | ₩194,531 | +3.12% | 7268.4만 |
|---|
| 2026.02.27 | ₩179,656 | ₩185,057 | ₩179,536 | ₩183,837 | +2.33% | 5941.2만 |
|---|
| 2026.02.26 | ₩179,355 | ₩184,266 | ₩177,727 | ₩182,162 | +1.57% | 4510만 |
|---|
| 2026.02.25 | ₩175,020 | ₩182,363 | ₩173,104 | ₩179,817 | +2.74% | 5307.8만 |
|---|
| 2026.02.24 | ₩172,869 | ₩174,524 | ₩169,338 | ₩172,648 | -0.13% | 4712.1만 |
|---|
| 2026.02.23 | ₩176,936 | ₩176,936 | ₩170,705 | ₩175,007 | -1.09% | 5251.2만 |
|---|
| 2026.02.20 | ₩177,372 | ₩182,524 | ₩175,770 | ₩181,224 | +2.17% | 5372.7만 |
|---|
| 2026.02.19 | ₩177,298 | ₩182,457 | ₩175,556 | ₩180,755 | +1.95% | 4219.7만 |
|---|
| 2026.02.18 | ₩182,095 | ₩188,893 | ₩180,728 | ₩181,412 | -0.38% | 5967.7만 |
|---|
| 2026.02.17 | ₩172,722 | ₩179,991 | ₩170,571 | ₩178,249 | +3.20% | 4840.7만 |
|---|
| 2026.02.13 | ₩171,389 | ₩178,973 | ₩169,155 | ₩176,092 | +2.74% | 4943.8만 |
|---|
| 2026.02.12 | ₩181,385 | ₩182,095 | ₩169,593 | ₩173,037 | -4.60% | 7409.1만 |
|---|
| 2026.02.11 | ₩186,296 | ₩186,598 | ₩178,156 | ₩181,814 | -2.41% | 5279.6만 |
|---|
| 2026.02.10 | ₩194,256 | ₩195,053 | ₩184,615 | ₩186,946 | -3.76% | 5606.1만 |
|---|
| 2026.02.09 | ₩183,020 | ₩195,469 | ₩180,603 | ₩191,502 | +4.63% | 5804.3만 |
|---|
| 2026.02.06 | ₩181,345 | ₩184,503 | ₩177,352 | ₩182,109 | +0.42% | 6266.1만 |
|---|
| 2026.02.05 | ₩183,342 | ₩184,896 | ₩171,951 | ₩174,216 | -4.98% | 9369.1만 |
|---|
| 2026.02.04 | ₩208,253 | ₩208,842 | ₩181,814 | ₩186,986 | -10.21% | 1.1억 |
|---|
| 2026.02.03 | ₩221,170 | ₩221,208 | ₩205,184 | ₩211,562 | -4.34% | 1.1억 |
|---|
| 2026.02.02 | ₩202,263 | ₩202,879 | ₩196,519 | ₩198,001 | -2.11% | 7281.1만 |
|---|
| 2026.01.30 | ₩201,070 | ₩202,343 | ₩194,489 | ₩196,434 | -2.31% | 4727.1만 |
|---|
| 2026.01.29 | ₩211,227 | ₩211,227 | ₩197,144 | ₩203,495 | -3.66% | 5984.7만 |
|---|
| 2026.01.28 | ₩220,299 | ₩221,164 | ₩210,705 | ₩210,852 | -4.29% | 4482.3만 |
|---|
| 2026.01.27 | ₩224,427 | ₩227,053 | ₩220,688 | ₩222,041 | -1.06% | 2654.2만 |
|---|
| 2026.01.26 | ₩225,405 | ₩228,594 | ₩224,219 | ₩224,413 | -0.44% | 2277.7만 |
|---|
| 2026.01.23 | ₩224,145 | ₩230,483 | ₩222,845 | ₩227,267 | +1.39% | 3028.6만 |
|---|
| 2026.01.22 | ₩226,363 | ₩226,463 | ₩221,036 | ₩222,309 | -1.79% | 2850만 |
|---|
| 2026.01.21 | ₩225,662 | ₩227,120 | ₩215,891 | ₩221,546 | -1.82% | 4785.1만 |
|---|
| 2026.01.20 | ₩224,621 | ₩230,443 | ₩222,765 | ₩225,834 | +0.54% | 3670.9만 |
|---|
| 2026.01.16 | ₩240,346 | ₩244,460 | ₩227,817 | ₩229,090 | -4.68% | 5948.4만 |
|---|
| 2026.01.15 | ₩239,475 | ₩242,008 | ₩236,554 | ₩237,277 | -0.92% | 3110.9만 |
|---|
| 2026.01.14 | ₩238,691 | ₩243,345 | ₩233,096 | ₩239,060 | +0.15% | 3365.1만 |
|---|
| 2026.01.13 | ₩239,696 | ₩242,678 | ₩236,031 | ₩239,810 | +0.05% | 2776.9만 |
|---|
| 2026.01.12 | ₩238,101 | ₩244,554 | ₩236,299 | ₩240,413 | +0.97% | 3495.5만 |
|---|
| 2026.01.09 | ₩237,210 | ₩239,488 | ₩234,168 | ₩237,840 | +0.27% | 3136.3만 |
|---|
| 2026.01.08 | ₩248,728 | ₩248,788 | ₩233,659 | ₩236,996 | -4.72% | 4730.4만 |
|---|
| 2026.01.07 | ₩240,936 | ₩250,959 | ₩238,068 | ₩243,455 | +1.05% | 4534.9만 |
|---|
| 2026.01.06 | ₩235,522 | ₩241,458 | ₩234,195 | ₩240,815 | +2.25% | 3483.9만 |
|---|
| 2026.01.05 | ₩234,343 | ₩235,602 | ₩230,202 | ₩233,217 | -0.48% | 3951.2만 |
|---|
| 2026.01.02 | ₩242,946 | ₩243,013 | ₩222,912 | ₩224,936 | -7.41% | 6063.4만 |
|---|
| 2025.12.31 | ₩242,718 | ₩243,254 | ₩237,519 | ₩238,189 | -1.87% | 2299.7만 |
|---|
| 2025.12.30 | ₩247,033 | ₩247,541 | ₩242,142 | ₩242,329 | -1.90% | 2333.6만 |
|---|
| 2025.12.29 | ₩250,383 | ₩250,852 | ₩246,081 | ₩246,805 | -1.43% | 2824.2만 |
|---|
| 2025.12.26 | ₩261,324 | ₩263,113 | ₩252,755 | ₩252,875 | -3.23% | 2626.2만 |
|---|
| 2025.12.24 | ₩258,838 | ₩261,532 | ₩258,396 | ₩260,192 | +0.52% | 1171만 |
|---|
| 2025.12.23 | ₩258,389 | ₩261,800 | ₩256,929 | ₩260,138 | +0.68% | 2404.1만 |
|---|
| 2025.12.22 | ₩261,357 | ₩266,503 | ₩257,860 | ₩259,937 | -0.54% | 3668.6만 |
|---|
| 2025.12.19 | ₩250,235 | ₩261,304 | ₩250,222 | ₩259,133 | +3.56% | 7692.9만 |
|---|
| 2025.12.18 | ₩243,227 | ₩251,026 | ₩243,227 | ₩248,828 | +2.30% | 4022.2만 |
|---|
| 2025.12.17 | ₩251,542 | ₩251,589 | ₩236,514 | ₩237,572 | -5.55% | 5042.5만 |
|---|
| 2025.12.16 | ₩243,421 | ₩252,594 | ₩242,734 | ₩251,589 | +3.36% | 4207만 |
|---|
| 2025.12.15 | ₩248,011 | ₩251,629 | ₩241,244 | ₩245,559 | -0.99% | 3279.6만 |
|---|
| 2025.12.12 | ₩248,989 | ₩249,947 | ₩238,077 | ₩245,987 | -1.21% | 4242.7만 |
|---|
| 2025.12.11 | ₩247,636 | ₩251,991 | ₩241,485 | ₩251,307 | +1.48% | 3684.3만 |
|---|
| 2025.12.10 | ₩247,837 | ₩255,126 | ₩244,889 | ₩251,803 | +1.60% | 5939.8만 |
|---|
| 2025.12.09 | ₩242,503 | ₩245,023 | ₩241,713 | ₩243,669 | +0.48% | 1893.8만 |
|---|
| 2025.12.08 | ₩244,165 | ₩246,403 | ₩240,587 | ₩243,200 | -0.40% | 3045.7만 |
|---|
| 2025.12.05 | ₩238,832 | ₩244,089 | ₩237,398 | ₩243,562 | +1.98% | 3207.9만 |
|---|
| 2025.12.04 | ₩236,333 | ₩239,113 | ₩233,740 | ₩238,416 | +0.88% | 2921.8만 |
|---|
| 2025.12.03 | ₩227,991 | ₩238,403 | ₩226,236 | ₩235,951 | +3.49% | 3054.2만 |
|---|
| 2025.12.02 | ₩227,254 | ₩235,509 | ₩227,254 | ₩228,728 | +0.65% | 3536.8만 |
|---|
| 2025.12.01 | ₩221,103 | ₩226,597 | ₩218,584 | ₩224,440 | +1.51% | 2778만 |
|---|
| 2025.11.28 | ₩224,802 | ₩226,195 | ₩222,276 | ₩225,726 | +0.41% | 1720만 |
|---|
| 2025.11.26 | ₩223,582 | ₩225,578 | ₩219,602 | ₩222,135 | -0.65% | 3461.1만 |
|---|
| 2025.11.25 | ₩214,497 | ₩220,634 | ₩209,787 | ₩219,160 | +2.17% | 3652.4만 |
|---|
| 2025.11.24 | ₩211,013 | ₩221,331 | ₩210,383 | ₩217,418 | +3.04% | 5787.8만 |
|---|
| 2025.11.21 | ₩209,057 | ₩211,871 | ₩197,733 | ₩207,502 | -0.74% | 7134.6만 |
|---|
| 2025.11.20 | ₩230,577 | ₩233,927 | ₩206,892 | ₩208,701 | -9.49% | 7844.4만 |
|---|
| 2025.11.19 | ₩224,855 | ₩227,267 | ₩217,646 | ₩221,666 | -1.42% | 4610.8만 |
|---|
| 2025.11.18 | ₩225,619 | ₩231,596 | ₩221,773 | ₩224,226 | -0.62% | 5371만 |
|---|
| 2025.11.17 | ₩228,514 | ₩233,485 | ₩224,695 | ₩229,478 | +0.42% | 5033.9만 |
|---|
| 2025.11.14 | ₩223,750 | ₩237,572 | ₩220,433 | ₩233,177 | +4.21% | 6259.7만 |
|---|
| 2025.11.13 | ₩243,502 | ₩244,822 | ₩228,783 | ₩230,671 | -5.27% | 6318.9만 |
|---|
| 2025.11.12 | ₩255,381 | ₩255,381 | ₩241,740 | ₩246,791 | -3.36% | 5534.7만 |
|---|
| 2025.11.11 | ₩255,053 | ₩258,523 | ₩250,758 | ₩255,890 | +0.33% | 4982만 |
|---|
| 2025.11.10 | ₩246,979 | ₩261,210 | ₩245,920 | ₩259,441 | +5.05% | 8776.4만 |
|---|
| 2025.11.07 | ₩232,024 | ₩239,462 | ₩226,343 | ₩238,430 | +2.76% | 7399만 |
|---|
| 2025.11.06 | ₩251,910 | ₩256,064 | ₩233,874 | ₩234,571 | -6.88% | 7846.9만 |
|---|
| 2025.11.05 | ₩253,264 | ₩255,033 | ₩242,825 | ₩251,790 | -0.58% | 7612.1만 |
|---|
| 2025.11.04 | ₩257,378 | ₩262,242 | ₩248,654 | ₩255,595 | -0.69% | 1.2억 |
|---|
| 2025.11.03 | ₩274,764 | ₩278,081 | ₩270,443 | ₩277,625 | +1.04% | 8101.7만 |
|---|
| 2025.10.31 | ₩266,932 | ₩273,605 | ₩265,217 | ₩268,634 | +0.64% | 5269.8만 |
|---|
| 2025.10.30 | ₩265,893 | ₩267,562 | ₩260,125 | ₩260,701 | -1.95% | 4354.2만 |
|---|
| 2025.10.29 | ₩256,051 | ₩267,803 | ₩255,260 | ₩266,409 | +4.05% | 6553.7만 |
|---|
| 2025.10.28 | ₩253,907 | ₩256,989 | ₩250,289 | ₩254,068 | +0.06% | 3820.1만 |
|---|
| 2025.10.27 | ₩253,224 | ₩258,396 | ₩251,281 | ₩253,505 | +0.11% | 4715.3만 |
|---|
| 2025.10.24 | ₩245,063 | ₩249,472 | ₩245,023 | ₩247,408 | +0.96% | 3481.4만 |
|---|
| 2025.10.23 | ₩235,100 | ₩243,294 | ₩234,517 | ₩241,847 | +2.87% | 3581.2만 |
|---|
| 2025.10.22 | ₩243,790 | ₩244,165 | ₩227,026 | ₩235,160 | -3.54% | 5826.3만 |
|---|
| 2025.10.21 | ₩243,964 | ₩244,405 | ₩239,395 | ₩243,227 | -0.30% | 2752.8만 |
|---|
| 2025.10.20 | ₩240,520 | ₩245,344 | ₩237,773 | ₩243,334 | +1.17% | 3197.6만 |
|---|
| 2025.10.17 | ₩238,189 | ₩243,334 | ₩233,096 | ₩238,725 | +0.23% | 4342.2만 |
|---|
| 2025.10.16 | ₩243,589 | ₩247,663 | ₩236,447 | ₩238,684 | -2.01% | 4287.1만 |
|---|
| 2025.10.15 | ₩243,421 | ₩247,033 | ₩235,870 | ₩240,694 | -1.12% | 3737.2만 |
|---|
| 2025.10.14 | ₩235,844 | ₩244,339 | ₩228,902 | ₩240,855 | +2.13% | 4926.1만 |
|---|
| 2025.10.13 | ₩239,435 | ₩240,158 | ₩232,426 | ₩237,465 | -0.82% | 4133.2만 |
|---|
| 2025.10.10 | ₩248,132 | ₩250,718 | ₩232,534 | ₩235,093 | -5.25% | 5519.4만 |
|---|
| 2025.10.09 | ₩246,001 | ₩251,415 | ₩241,137 | ₩248,534 | +1.03% | 4505만 |
|---|
| 2025.10.08 | ₩244,956 | ₩246,912 | ₩242,812 | ₩245,974 | +0.42% | 3630만 |
|---|
| 2025.10.07 | ₩241,619 | ₩249,485 | ₩240,426 | ₩244,111 | +1.03% | 5817.9만 |
|---|
| 2025.10.06 | ₩240,105 | ₩245,157 | ₩238,296 | ₩240,574 | +0.20% | 5250.4만 |
|---|
| 2025.10.03 | ₩249,780 | ₩250,369 | ₩228,835 | ₩231,917 | -7.15% | 1.1억 |
|---|
| 2025.10.02 | ₩250,182 | ₩252,192 | ₩245,157 | ₩250,651 | +0.19% | 3984.9만 |
|---|
| 2025.10.01 | ₩242,972 | ₩249,619 | ₩240,534 | ₩247,837 | +2.00% | 4571.7만 |
|---|
| 2025.09.30 | ₩239,837 | ₩244,915 | ₩238,818 | ₩244,446 | +1.92% | 4356.2만 |
|---|
| 2025.09.29 | ₩240,721 | ₩243,187 | ₩237,398 | ₩239,676 | -0.43% | 3841.4만 |
|---|
| 2025.09.26 | ₩239,931 | ₩241,364 | ₩234,383 | ₩237,947 | -0.83% | 4427.6만 |
|---|
| 2025.09.25 | ₩235,576 | ₩246,992 | ₩233,552 | ₩240,024 | +1.89% | 7232.1만 |
|---|
| 2025.09.24 | ₩246,443 | ₩247,703 | ₩237,344 | ₩240,614 | -2.37% | 4538만 |
|---|
| 2025.09.23 | ₩244,567 | ₩248,909 | ₩237,197 | ₩244,621 | +0.02% | 6235.5만 |
|---|
| 2025.09.22 | ₩242,383 | ₩244,219 | ₩238,912 | ₩240,306 | -0.86% | 4591.7만 |
|---|
| 2025.09.19 | ₩237,277 | ₩247,126 | ₩236,795 | ₩244,406 | +3.00% | 1.1억 |
|---|
| 2025.09.18 | ₩228,165 | ₩239,596 | ₩226,986 | ₩237,143 | +3.93% | 7076.9만 |
|---|
| 2025.09.17 | ₩226,490 | ₩227,375 | ₩216,105 | ₩225,566 | -0.41% | 6925.6만 |
|---|
| 2025.09.16 | ₩229,197 | ₩229,559 | ₩226,410 | ₩228,152 | -0.46% | 3459.9만 |
|---|
| 2025.09.15 | ₩227,267 | ₩230,215 | ₩224,333 | ₩229,425 | +0.95% | 4539.6만 |
|---|
| 2025.09.12 | ₩221,572 | ₩229,854 | ₩219,777 | ₩229,720 | +3.68% | 5449.9만 |
|---|
| 2025.09.11 | ₩224,105 | ₩224,397 | ₩218,718 | ₩220,246 | -1.72% | 4202.6만 |
|---|
| 2025.09.10 | ₩222,443 | ₩226,463 | ₩219,013 | ₩223,435 | +0.45% | 6221.1만 |
|---|
| 2025.09.09 | ₩210,718 | ₩218,088 | ₩209,539 | ₩217,566 | +3.25% | 6136만 |
|---|
| 2025.09.08 | ₩207,583 | ₩212,125 | ₩207,489 | ₩209,177 | +0.77% | 4764.3만 |
|---|
| 2025.09.05 | ₩211,482 | ₩213,023 | ₩198,377 | ₩205,170 | -2.98% | 8185.6만 |
|---|
| 2025.09.04 | ₩207,522 | ₩210,437 | ₩205,237 | ₩209,231 | +0.82% | 5329.2만 |
|---|
| 2025.09.03 | ₩211,723 | ₩215,944 | ₩204,634 | ₩207,569 | -1.96% | 6605.2만 |
|---|
| 2025.09.02 | ₩202,611 | ₩212,246 | ₩201,378 | ₩210,504 | +3.90% | 6543.5만 |
|---|
| 2025.08.29 | ₩210,356 | ₩212,286 | ₩205,023 | ₩209,995 | -0.17% | 4527.1만 |
|---|
| 2025.08.28 | ₩211,227 | ₩212,031 | ₩204,420 | ₩211,884 | +0.31% | 5788.5만 |
|---|