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 | ₩269,852 | ₩280,707 | ₩265,599 | ₩279,997 | +3.76% | 3748만 |
| 2026.10.08 | ₩266,537 | ₩273,823 | ₩262,050 | ₩266,242 | -0.11% | 4186.5만 |
| 2026.10.07 | ₩258,105 | ₩260,777 | ₩254,632 | ₩260,000 | +0.73% | 1572.9만 |
| 2026.10.06 | ₩255,882 | ₩260,590 | ₩254,777 | ₩257,255 | +0.54% | 1765.1만 |
| 2026.10.05 | ₩253,746 | ₩258,085 | ₩251,308 | ₩253,679 | -0.03% | 1771만 |
| 2026.10.02 | ₩258,541 | ₩260,884 | ₩252,152 | ₩252,808 | -2.22% | 1793.2만 |
| 2026.10.01 | ₩254,603 | ₩256,893 | ₩249,928 | ₩254,536 | -0.03% | 1790.2만 |
| 2026.09.30 | ₩251,683 | ₩255,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,531 |
| -0.46% |
| 1792.1만 |
| 2026.09.29 | ₩250,919 | ₩252,647 | ₩247,531 | ₩250,424 | -0.20% | 1475.4만 |
|---|
| 2026.09.28 | ₩249,434 | ₩254,817 | ₩248,616 | ₩251,107 | +0.67% | 1846.4만 |
|---|
| 2026.09.25 | ₩258,112 | ₩260,126 | ₩253,612 | ₩254,040 | -1.58% | 1780.7만 |
|---|
| 2026.09.24 | ₩253,411 | ₩260,750 | ₩252,125 | ₩257,951 | +1.79% | 2267.6만 |
|---|
| 2026.09.23 | ₩249,513 | ₩259,558 | ₩245,026 | ₩256,880 | +2.95% | 3512만 |
|---|
| 2026.09.22 | ₩247,953 | ₩248,509 | ₩243,807 | ₩247,772 | -0.07% | 2199.2만 |
|---|
| 2026.09.21 | ₩239,381 | ₩245,616 | ₩236,749 | ₩245,227 | +2.44% | 2200.7만 |
|---|
| 2026.09.18 | ₩237,311 | ₩238,075 | ₩230,373 | ₩237,927 | +0.26% | 3930.3만 |
|---|
| 2026.09.17 | ₩235,664 | ₩238,249 | ₩231,186 | ₩236,052 | +0.16% | 2377.6만 |
|---|
| 2026.09.16 | ₩228,217 | ₩234,077 | ₩226,302 | ₩233,508 | +2.32% | 2098.4만 |
|---|
| 2026.09.15 | ₩228,364 | ₩236,521 | ₩226,958 | ₩231,123 | +1.21% | 3123.8만 |
|---|
| 2026.09.14 | ₩227,286 | ₩233,534 | ₩222,900 | ₩232,128 | +2.13% | 2915만 |
|---|
| 2026.09.11 | ₩225,150 | ₩225,833 | ₩221,533 | ₩223,985 | -0.52% | 1541만 |
|---|
| 2026.09.10 | ₩224,145 | ₩226,355 | ₩220,395 | ₩222,150 | -0.89% | 2133.1만 |
|---|
| 2026.09.09 | ₩229,663 | ₩230,186 | ₩225,833 | ₩227,065 | -1.13% | 2035.7만 |
|---|
| 2026.09.08 | ₩232,516 | ₩235,490 | ₩227,695 | ₩228,096 | -1.90% | 2458.2만 |
|---|
| 2026.09.04 | ₩241,102 | ₩244,022 | ₩232,610 | ₩233,494 | -3.16% | 2796.3만 |
|---|
| 2026.09.03 | ₩231,043 | ₩248,897 | ₩230,253 | ₩244,477 | +5.81% | 3810.8만 |
|---|
| 2026.09.02 | ₩237,057 | ₩237,834 | ₩221,949 | ₩226,971 | -4.25% | 3987.4만 |
|---|
| 2026.09.01 | ₩245,080 | ₩249,861 | ₩240,754 | ₩240,981 | -1.67% | 2456.7만 |
|---|
| 2026.08.31 | ₩247,109 | ₩251,723 | ₩246,165 | ₩249,634 | +1.02% | 2594.1만 |
|---|
| 2026.08.28 | ₩247,718 | ₩252,299 | ₩246,955 | ₩249,513 | +0.72% | 2506만 |
|---|
| 2026.08.27 | ₩239,414 | ₩250,277 | ₩238,423 | ₩249,031 | +4.02% | 4073.9만 |
|---|
| 2026.08.26 | ₩228,498 | ₩239,066 | ₩226,221 | ₩237,740 | +4.04% | 2792.4만 |
|---|
| 2026.08.25 | ₩236,575 | ₩240,914 | ₩230,641 | ₩231,351 | -2.21% | 2455.9만 |
|---|
| 2026.08.24 | ₩237,593 | ₩239,414 | ₩229,449 | ₩235,584 | -0.85% | 3511.6만 |
|---|
| 2026.08.21 | ₩233,025 | ₩244,356 | ₩231,110 | ₩241,008 | +3.43% | 4107.6만 |
|---|
| 2026.08.20 | ₩235,570 | ₩236,347 | ₩230,414 | ₩232,999 | -1.09% | 2701.8만 |
|---|
| 2026.08.19 | ₩231,190 | ₩236,829 | ₩227,388 | ₩234,646 | +1.49% | 3613.3만 |
|---|
| 2026.08.18 | ₩230,333 | ₩234,365 | ₩228,512 | ₩229,757 | -0.25% | 2808.2만 |
|---|
| 2026.08.17 | ₩233,132 | ₩236,099 | ₩230,777 | ₩231,110 | -0.87% | 2459.1만 |
|---|
| 2026.08.14 | ₩240,392 | ₩241,329 | ₩232,784 | ₩233,106 | -3.03% | 2406.6만 |
|---|
| 2026.08.13 | ₩232,248 | ₩240,968 | ₩230,815 | ₩239,762 | +3.24% | 3651.1만 |
|---|
| 2026.08.12 | ₩233,146 | ₩234,512 | ₩225,471 | ₩229,088 | -1.74% | 3522만 |
|---|
| 2026.08.11 | ₩233,293 | ₩238,329 | ₩231,338 | ₩234,311 | +0.44% | 4316.3만 |
|---|
| 2026.08.10 | ₩229,047 | ₩240,553 | ₩228,860 | ₩234,700 | +2.47% | 5740.3만 |
|---|
| 2026.08.07 | ₩214,395 | ₩230,923 | ₩214,247 | ₩230,387 | +7.46% | 7758만 |
|---|
| 2026.08.06 | ₩208,769 | ₩211,622 | ₩204,523 | ₩208,836 | +0.03% | 4175.1만 |
|---|
| 2026.08.05 | ₩216,980 | ₩222,444 | ₩211,957 | ₩212,198 | -2.20% | 6351.6만 |
|---|
| 2026.08.04 | ₩194,404 | ₩220,355 | ₩191,906 | ₩217,864 | +12.07% | 1.8억 |
|---|
| 2026.08.03 | ₩169,699 | ₩170,054 | ₩165,624 | ₩168,293 | -0.83% | 7728.3만 |
|---|
| 2026.07.31 | ₩163,793 | ₩165,266 | ₩160,217 | ₩164,824 | +0.63% | 2908.5만 |
|---|
| 2026.07.30 | ₩162,252 | ₩165,641 | ₩161,087 | ₩163,753 | +0.92% | 2780.2만 |
|---|
| 2026.07.29 | ₩166,083 | ₩170,476 | ₩164,007 | ₩164,744 | -0.81% | 2720.8만 |
|---|
| 2026.07.28 | ₩168,548 | ₩170,356 | ₩157,900 | ₩165,454 | -1.84% | 4359.7만 |
|---|
| 2026.07.27 | ₩168,969 | ₩177,347 | ₩167,838 | ₩176,169 | +4.26% | 3670.8만 |
|---|
| 2026.07.24 | ₩167,643 | ₩167,838 | ₩163,431 | ₩164,637 | -1.79% | 2117.7만 |
|---|
| 2026.07.23 | ₩168,675 | ₩169,298 | ₩161,703 | ₩165,239 | -2.04% | 2975.8만 |
|---|
| 2026.07.22 | ₩177,093 | ₩177,260 | ₩165,346 | ₩166,847 | -5.79% | 3858.8만 |
|---|
| 2026.07.21 | ₩179,249 | ₩180,388 | ₩175,760 | ₩177,682 | -0.87% | 2316.2만 |
|---|
| 2026.07.20 | ₩176,637 | ₩182,986 | ₩176,557 | ₩180,615 | +2.25% | 3057.1만 |
|---|
| 2026.07.17 | ₩176,510 | ₩180,508 | ₩172,847 | ₩177,307 | +0.45% | 3187.5만 |
|---|
| 2026.07.16 | ₩178,245 | ₩182,437 | ₩172,351 | ₩180,066 | +1.02% | 2895.1만 |
|---|
| 2026.07.15 | ₩179,932 | ₩183,334 | ₩177,977 | ₩179,155 | -0.43% | 2606.5만 |
|---|
| 2026.07.14 | ₩165,561 | ₩181,874 | ₩164,262 | ₩179,102 | +8.18% | 4996.4만 |
|---|
| 2026.07.13 | ₩170,496 | ₩175,084 | ₩169,023 | ₩174,173 | +2.16% | 3978.7만 |
|---|
| 2026.07.10 | ₩176,986 | ₩177,173 | ₩168,454 | ₩169,820 | -4.05% | 3116.3만 |
|---|
| 2026.07.09 | ₩171,066 | ₩173,035 | ₩167,168 | ₩172,834 | +1.03% | 3528.6만 |
|---|
| 2026.07.08 | ₩173,436 | ₩177,321 | ₩169,713 | ₩177,093 | +2.11% | 4058.8만 |
|---|
| 2026.07.07 | ₩179,115 | ₩186,040 | ₩176,075 | ₩179,972 | +0.48% | 5257만 |
|---|
| 2026.07.06 | ₩170,423 | ₩179,569 | ₩169,619 | ₩177,521 | +4.17% | 3736만 |
|---|
| 2026.07.02 | ₩172,767 | ₩177,977 | ₩171,374 | ₩173,182 | +0.24% | 6064.1만 |
|---|
| 2026.07.01 | ₩160,793 | ₩171,775 | ₩159,855 | ₩168,400 | +4.73% | 5856.1만 |
|---|
| 2026.06.30 | ₩153,962 | ₩158,984 | ₩153,453 | ₩156,265 | +1.50% | 3807만 |
|---|
| 2026.06.29 | ₩155,676 | ₩159,493 | ₩153,627 | ₩154,966 | -0.46% | 4501.7만 |
|---|
| 2026.06.26 | ₩146,046 | ₩152,796 | ₩145,283 | ₩151,256 | +3.57% | 6136.1만 |
|---|
| 2026.06.25 | ₩149,180 | ₩150,211 | ₩142,470 | ₩143,675 | -3.69% | 6184만 |
|---|
| 2026.06.24 | ₩152,850 | ₩158,047 | ₩150,345 | ₩152,020 | -0.54% | 4652.1만 |
|---|
| 2026.06.23 | ₩160,927 | ₩161,985 | ₩155,609 | ₩156,306 | -2.87% | 4466.2만 |
|---|
| 2026.06.22 | ₩168,414 | ₩172,606 | ₩159,654 | ₩160,056 | -4.96% | 5692.5만 |
|---|
| 2026.06.18 | ₩175,244 | ₩176,035 | ₩167,436 | ₩172,070 | -1.81% | 5533.8만 |
|---|
| 2026.06.17 | ₩176,477 | ₩182,290 | ₩174,012 | ₩174,963 | -0.86% | 3229.1만 |
|---|
| 2026.06.16 | ₩180,267 | ₩180,267 | ₩173,610 | ₩178,472 | -1.00% | 3041만 |
|---|
| 2026.06.15 | ₩174,146 | ₩180,790 | ₩173,718 | ₩180,428 | +3.61% | 4174.8만 |
|---|
| 2026.06.12 | ₩175,345 | ₩175,579 | ₩169,632 | ₩171,427 | -2.23% | 3537.8만 |
|---|
| 2026.06.11 | ₩172,485 | ₩176,155 | ₩170,329 | ₩175,566 | +1.79% | 2755.5만 |
|---|
| 2026.06.10 | ₩173,215 | ₩178,385 | ₩172,512 | ₩174,401 | +0.68% | 3061.3만 |
|---|
| 2026.06.09 | ₩180,642 | ₩183,482 | ₩170,570 | ₩176,892 | -2.08% | 3868만 |
|---|
| 2026.06.08 | ₩181,727 | ₩184,513 | ₩181,191 | ₩182,785 | +0.58% | 2697.9만 |
|---|
| 2026.06.05 | ₩187,948 | ₩190,152 | ₩179,510 | ₩181,526 | -3.42% | 3828.4만 |
|---|
| 2026.06.04 | ₩194,826 | ₩196,045 | ₩187,878 | ₩189,790 | -2.58% | 4083.4만 |
|---|
| 2026.06.03 | ₩200,505 | ₩203,157 | ₩189,187 | ₩190,460 | -5.01% | 4107.3만 |
|---|
| 2026.06.02 | ₩209,867 | ₩213,698 | ₩200,639 | ₩203,813 | -2.88% | 4316.3만 |
|---|
| 2026.06.01 | ₩214,274 | ₩219,257 | ₩208,783 | ₩215,171 | +0.42% | 5765.4만 |
|---|
| 2026.05.29 | ₩197,994 | ₩211,326 | ₩195,268 | ₩209,667 | +5.90% | 9219.7만 |
|---|
| 2026.05.28 | ₩178,352 | ₩194,210 | ₩178,138 | ₩191,987 | +7.64% | 5208.5만 |
|---|
| 2026.05.27 | ₩178,539 | ₩181,794 | ₩176,303 | ₩177,481 | -0.59% | 3416만 |
|---|
| 2026.05.26 | ₩182,370 | ₩185,745 | ₩178,539 | ₩182,959 | +0.32% | 3172.4만 |
|---|
| 2026.05.22 | ₩184,064 | ₩186,201 | ₩179,879 | ₩183,334 | -0.40% | 2757.8만 |
|---|
| 2026.05.21 | ₩181,888 | ₩185,571 | ₩181,379 | ₩184,051 | +1.19% | 2431.2만 |
|---|
| 2026.05.20 | ₩179,671 | ₩183,817 | ₩177,361 | ₩183,696 | +2.24% | 3130.8만 |
|---|
| 2026.05.19 | ₩181,044 | ₩184,125 | ₩178,941 | ₩181,165 | +0.07% | 2977.7만 |
|---|
| 2026.05.18 | ₩177,468 | ₩182,069 | ₩175,901 | ₩181,004 | +1.99% | 3203.5만 |
|---|
| 2026.05.15 | ₩177,870 | ₩181,674 | ₩177,187 | ₩179,464 | +0.90% | 3263만 |
|---|
| 2026.05.14 | ₩173,651 | ₩180,120 | ₩173,383 | ₩179,115 | +3.15% | 3705.3만 |
|---|
| 2026.05.13 | ₩179,485 | ₩183,482 | ₩172,445 | ₩174,186 | -2.95% | 5518.9만 |
|---|
| 2026.05.12 | ₩182,959 | ₩184,071 | ₩178,754 | ₩182,156 | -0.44% | 3878.1만 |
|---|
| 2026.05.11 | ₩180,696 | ₩183,683 | ₩177,831 | ₩183,348 | +1.47% | 4141.5만 |
|---|
| 2026.05.08 | ₩181,975 | ₩184,674 | ₩178,164 | ₩184,567 | +1.42% | 4174.5만 |
|---|
| 2026.05.07 | ₩180,950 | ₩188,786 | ₩180,522 | ₩183,562 | +1.44% | 5018.5만 |
|---|
| 2026.05.06 | ₩179,089 | ₩181,754 | ₩175,660 | ₩179,196 | +0.06% | 5552.5만 |
|---|
| 2026.05.05 | ₩187,908 | ₩191,505 | ₩180,441 | ₩182,035 | -3.13% | 8974.7만 |
|---|
| 2026.05.04 | ₩197,893 | ₩200,425 | ₩194,511 | ₩195,590 | -1.16% | 7052.6만 |
|---|
| 2026.05.01 | ₩191,866 | ₩196,139 | ₩189,375 | ₩192,964 | +0.57% | 3322만 |
|---|
| 2026.04.30 | ₩185,471 | ₩187,781 | ₩183,026 | ₩186,321 | +0.46% | 3252.4만 |
|---|
| 2026.04.29 | ₩187,192 | ₩187,192 | ₩180,388 | ₩184,794 | -1.28% | 3334.8만 |
|---|
| 2026.04.28 | ₩190,594 | ₩192,670 | ₩188,076 | ₩189,094 | -0.79% | 2475.7만 |
|---|
| 2026.04.27 | ₩189,187 | ₩194,304 | ₩188,866 | ₩191,665 | +1.31% | 3127.5만 |
|---|
| 2026.04.24 | ₩191,478 | ₩191,973 | ₩186,080 | ₩191,652 | +0.09% | 3867.7만 |
|---|
| 2026.04.23 | ₩200,505 | ₩201,295 | ₩187,406 | ₩189,616 | -5.43% | 5865.4만 |
|---|
| 2026.04.22 | ₩198,710 | ₩204,497 | ₩197,438 | ₩204,416 | +2.87% | 4370.2만 |
|---|
| 2026.04.21 | ₩196,634 | ₩200,733 | ₩192,869 | ₩195,509 | -0.57% | 4483만 |
|---|
| 2026.04.20 | ₩194,210 | ₩197,157 | ₩192,643 | ₩195,402 | +0.61% | 3348.3만 |
|---|
| 2026.04.17 | ₩194,632 | ₩198,603 | ₩191,933 | ₩196,072 | +0.74% | 5065.8만 |
|---|
| 2026.04.16 | ₩193,259 | ₩194,947 | ₩186,884 | ₩191,210 | -1.06% | 4374.6만 |
|---|
| 2026.04.15 | ₩183,214 | ₩190,969 | ₩180,723 | ₩190,393 | +3.92% | 4838.9만 |
|---|
| 2026.04.14 | ₩180,049 | ₩184,928 | ₩179,477 | ₩181,754 | +0.95% | 5278.7만 |
|---|
| 2026.04.13 | ₩174,427 | ₩180,039 | ₩172,981 | ₩177,294 | +1.64% | 6577.3만 |
|---|
| 2026.04.10 | ₩172,084 | ₩173,048 | ₩164,315 | ₩171,521 | -0.33% | 1.2억 |
|---|
| 2026.04.09 | ₩186,703 | ₩186,897 | ₩172,070 | ₩174,776 | -6.39% | 9236.1만 |
|---|
| 2026.04.08 | ₩207,289 | ₩209,318 | ₩186,402 | ₩188,531 | -9.05% | 6482.8만 |
|---|
| 2026.04.07 | ₩196,731 | ₩201,269 | ₩193,473 | ₩201,001 | +2.17% | 2867.1만 |
|---|
| 2026.04.06 | ₩198,710 | ₩201,724 | ₩196,395 | ₩198,134 | -0.29% | 2514.2만 |
|---|
| 2026.04.02 | ₩192,181 | ₩198,911 | ₩184,821 | ₩198,844 | +3.47% | 3043.7만 |
|---|
| 2026.04.01 | ₩196,889 | ₩198,630 | ₩193,500 | ₩196,206 | -0.35% | 3417.1만 |
|---|
| 2026.03.31 | ₩187,540 | ₩198,041 | ₩186,134 | ₩195,925 | +4.47% | 4555.9만 |
|---|
| 2026.03.30 | ₩191,893 | ₩193,031 | ₩182,557 | ₩184,232 | -3.99% | 4129만 |
|---|
| 2026.03.27 | ₩195,389 | ₩195,496 | ₩189,603 | ₩191,612 | -1.93% | 3579.1만 |
|---|
| 2026.03.26 | ₩204,999 | ₩205,086 | ₩197,224 | ₩197,639 | -3.59% | 4303.8만 |
|---|
| 2026.03.25 | ₩210,845 | ₩214,662 | ₩207,410 | ₩207,550 | -1.56% | 3854.3만 |
|---|
| 2026.03.24 | ₩214,395 | ₩217,515 | ₩203,104 | ₩207,309 | -3.30% | 5615.6만 |
|---|
| 2026.03.23 | ₩205,247 | ₩215,747 | ₩205,247 | ₩215,426 | +4.96% | 5750.7만 |
|---|
| 2026.03.20 | ₩207,872 | ₩209,814 | ₩199,688 | ₩201,818 | -2.91% | 4870만 |
|---|
| 2026.03.19 | ₩205,059 | ₩209,144 | ₩201,577 | ₩208,515 | +1.69% | 3391.6만 |
|---|
| 2026.03.18 | ₩207,530 | ₩209,867 | ₩204,403 | ₩204,617 | -1.40% | 3247.7만 |
|---|
| 2026.03.17 | ₩204,128 | ₩209,948 | ₩203,746 | ₩207,711 | +1.76% | 3711.9만 |
|---|
| 2026.03.16 | ₩204,188 | ₩206,077 | ₩202,474 | ₩204,550 | +0.18% | 3289.9만 |
|---|
| 2026.03.13 | ₩205,327 | ₩207,015 | ₩199,005 | ₩202,179 | -1.53% | 4246.1만 |
|---|
| 2026.03.12 | ₩204,939 | ₩208,783 | ₩202,220 | ₩205,595 | +0.32% | 5441만 |
|---|
| 2026.03.11 | ₩202,755 | ₩205,152 | ₩200,010 | ₩203,050 | +0.15% | 3395.6만 |
|---|
| 2026.03.10 | ₩208,930 | ₩209,823 | ₩201,095 | ₩202,434 | -3.11% | 4750.1만 |
|---|
| 2026.03.09 | ₩208,528 | ₩212,211 | ₩204,885 | ₩209,519 | +0.48% | 4757.4만 |
|---|
| 2026.03.06 | ₩201,496 | ₩216,243 | ₩201,295 | ₩210,497 | +4.47% | 7498.1만 |
|---|
| 2026.03.05 | ₩204,845 | ₩209,452 | ₩200,385 | ₩204,483 | -0.18% | 5071.5만 |
|---|
| 2026.03.04 | ₩198,804 | ₩206,961 | ₩198,309 | ₩205,180 | +3.21% | 6006.2만 |
|---|
| 2026.03.03 | ₩190,326 | ₩197,559 | ₩185,102 | ₩197,184 | +3.60% | 6746만 |
|---|
| 2026.03.02 | ₩188,551 | ₩197,076 | ₩188,210 | ₩194,438 | +3.12% | 7268.4만 |
|---|
| 2026.02.27 | ₩179,571 | ₩184,968 | ₩179,450 | ₩183,750 | +2.33% | 5941.2만 |
|---|
| 2026.02.26 | ₩179,269 | ₩184,178 | ₩177,642 | ₩182,075 | +1.57% | 4510만 |
|---|
| 2026.02.25 | ₩174,936 | ₩182,276 | ₩173,021 | ₩179,731 | +2.74% | 5307.8만 |
|---|
| 2026.02.24 | ₩172,787 | ₩174,441 | ₩169,257 | ₩172,566 | -0.13% | 4712.1만 |
|---|
| 2026.02.23 | ₩176,852 | ₩176,852 | ₩170,624 | ₩174,923 | -1.09% | 5251.2만 |
|---|
| 2026.02.20 | ₩177,287 | ₩182,437 | ₩175,686 | ₩181,138 | +2.17% | 5372.7만 |
|---|
| 2026.02.19 | ₩177,213 | ₩182,370 | ₩175,472 | ₩180,669 | +1.95% | 4219.7만 |
|---|
| 2026.02.18 | ₩182,008 | ₩188,803 | ₩180,642 | ₩181,325 | -0.38% | 5967.7만 |
|---|
| 2026.02.17 | ₩172,639 | ₩179,906 | ₩170,490 | ₩178,164 | +3.20% | 4840.7만 |
|---|
| 2026.02.13 | ₩171,307 | ₩178,888 | ₩169,074 | ₩176,008 | +2.74% | 4943.8만 |
|---|
| 2026.02.12 | ₩181,298 | ₩182,008 | ₩169,512 | ₩172,954 | -4.60% | 7409.1만 |
|---|
| 2026.02.11 | ₩186,207 | ₩186,509 | ₩178,071 | ₩181,727 | -2.41% | 5279.6만 |
|---|
| 2026.02.10 | ₩194,163 | ₩194,960 | ₩184,526 | ₩186,857 | -3.76% | 5606.1만 |
|---|
| 2026.02.09 | ₩182,933 | ₩195,375 | ₩180,516 | ₩191,411 | +4.63% | 5804.3만 |
|---|
| 2026.02.06 | ₩181,258 | ₩184,415 | ₩177,267 | ₩182,022 | +0.42% | 6266.1만 |
|---|
| 2026.02.05 | ₩183,254 | ₩184,808 | ₩171,869 | ₩174,133 | -4.98% | 9369.1만 |
|---|
| 2026.02.04 | ₩208,153 | ₩208,742 | ₩181,727 | ₩186,897 | -10.21% | 1.1억 |
|---|
| 2026.02.03 | ₩221,065 | ₩221,102 | ₩205,086 | ₩211,461 | -4.34% | 1.1억 |
|---|
| 2026.02.02 | ₩202,166 | ₩202,782 | ₩196,425 | ₩197,907 | -2.11% | 7281.1만 |
|---|
| 2026.01.30 | ₩200,974 | ₩202,246 | ₩194,396 | ₩196,340 | -2.31% | 4727.1만 |
|---|
| 2026.01.29 | ₩211,126 | ₩211,126 | ₩197,050 | ₩203,398 | -3.66% | 5984.7만 |
|---|
| 2026.01.28 | ₩220,194 | ₩221,058 | ₩210,604 | ₩210,751 | -4.29% | 4482.3만 |
|---|
| 2026.01.27 | ₩224,319 | ₩226,945 | ₩220,582 | ₩221,935 | -1.06% | 2654.2만 |
|---|
| 2026.01.26 | ₩225,297 | ₩228,485 | ₩224,112 | ₩224,306 | -0.44% | 2277.7만 |
|---|
| 2026.01.23 | ₩224,038 | ₩230,373 | ₩222,739 | ₩227,159 | +1.39% | 3028.6만 |
|---|
| 2026.01.22 | ₩226,255 | ₩226,355 | ₩220,931 | ₩222,203 | -1.79% | 2850만 |
|---|
| 2026.01.21 | ₩225,554 | ₩227,012 | ₩215,788 | ₩221,440 | -1.82% | 4785.1만 |
|---|
| 2026.01.20 | ₩224,514 | ₩230,333 | ₩222,659 | ₩225,726 | +0.54% | 3670.9만 |
|---|
| 2026.01.16 | ₩240,231 | ₩244,343 | ₩227,708 | ₩228,980 | -4.68% | 5948.4만 |
|---|
| 2026.01.15 | ₩239,361 | ₩241,892 | ₩236,441 | ₩237,164 | -0.92% | 3110.9만 |
|---|
| 2026.01.14 | ₩238,577 | ₩243,229 | ₩232,985 | ₩238,945 | +0.15% | 3365.1만 |
|---|
| 2026.01.13 | ₩239,582 | ₩242,562 | ₩235,918 | ₩239,695 | +0.05% | 2776.9만 |
|---|
| 2026.01.12 | ₩237,988 | ₩244,437 | ₩236,186 | ₩240,298 | +0.97% | 3495.5만 |
|---|
| 2026.01.09 | ₩237,097 | ₩239,374 | ₩234,057 | ₩237,727 | +0.27% | 3136.3만 |
|---|
| 2026.01.08 | ₩248,609 | ₩248,669 | ₩233,548 | ₩236,883 | -4.72% | 4730.4만 |
|---|
| 2026.01.07 | ₩240,821 | ₩250,839 | ₩237,954 | ₩243,339 | +1.05% | 4534.9만 |
|---|
| 2026.01.06 | ₩235,409 | ₩241,343 | ₩234,083 | ₩240,700 | +2.25% | 3483.9만 |
|---|
| 2026.01.05 | ₩234,231 | ₩235,490 | ₩230,092 | ₩233,106 | -0.48% | 3951.2만 |
|---|
| 2026.01.02 | ₩242,830 | ₩242,897 | ₩222,806 | ₩224,828 | -7.41% | 6063.4만 |
|---|
| 2025.12.31 | ₩242,602 | ₩243,138 | ₩237,405 | ₩238,075 | -1.87% | 2299.7만 |
|---|
| 2025.12.30 | ₩246,915 | ₩247,422 | ₩242,026 | ₩242,213 | -1.90% | 2333.6만 |
|---|
| 2025.12.29 | ₩250,263 | ₩250,732 | ₩245,964 | ₩246,687 | -1.43% | 2824.2만 |
|---|
| 2025.12.26 | ₩261,199 | ₩262,987 | ₩252,634 | ₩252,754 | -3.23% | 2626.2만 |
|---|
| 2025.12.24 | ₩258,715 | ₩261,407 | ₩258,273 | ₩260,067 | +0.52% | 1171만 |
|---|
| 2025.12.23 | ₩258,266 | ₩261,675 | ₩256,806 | ₩260,014 | +0.68% | 2404.1만 |
|---|
| 2025.12.22 | ₩261,233 | ₩266,376 | ₩257,737 | ₩259,813 | -0.54% | 3668.6만 |
|---|
| 2025.12.19 | ₩250,116 | ₩261,179 | ₩250,102 | ₩259,009 | +3.56% | 7692.9만 |
|---|
| 2025.12.18 | ₩243,111 | ₩250,906 | ₩243,111 | ₩248,709 | +2.30% | 4022.2만 |
|---|
| 2025.12.17 | ₩251,422 | ₩251,469 | ₩236,401 | ₩237,459 | -5.55% | 5042.5만 |
|---|
| 2025.12.16 | ₩243,305 | ₩252,473 | ₩242,618 | ₩251,469 | +3.36% | 4207만 |
|---|
| 2025.12.15 | ₩247,892 | ₩251,509 | ₩241,129 | ₩245,441 | -0.99% | 3279.6만 |
|---|
| 2025.12.12 | ₩248,870 | ₩249,828 | ₩237,964 | ₩245,870 | -1.21% | 4242.7만 |
|---|
| 2025.12.11 | ₩247,517 | ₩251,870 | ₩241,370 | ₩251,187 | +1.48% | 3684.3만 |
|---|
| 2025.12.10 | ₩247,718 | ₩255,005 | ₩244,772 | ₩251,683 | +1.60% | 5939.8만 |
|---|
| 2025.12.09 | ₩242,388 | ₩244,906 | ₩241,597 | ₩243,553 | +0.48% | 1893.8만 |
|---|
| 2025.12.08 | ₩244,048 | ₩246,285 | ₩240,472 | ₩243,084 | -0.40% | 3045.7만 |
|---|
| 2025.12.05 | ₩238,718 | ₩243,972 | ₩237,285 | ₩243,446 | +1.98% | 3207.9만 |
|---|
| 2025.12.04 | ₩236,220 | ₩238,999 | ₩233,628 | ₩238,302 | +0.88% | 2921.8만 |
|---|
| 2025.12.03 | ₩227,882 | ₩238,289 | ₩226,128 | ₩235,838 | +3.49% | 3054.2만 |
|---|
| 2025.12.02 | ₩227,145 | ₩235,396 | ₩227,145 | ₩228,619 | +0.65% | 3536.8만 |
|---|
| 2025.12.01 | ₩220,998 | ₩226,489 | ₩218,480 | ₩224,333 | +1.51% | 2778만 |
|---|
| 2025.11.28 | ₩224,694 | ₩226,087 | ₩222,170 | ₩225,619 | +0.41% | 1720만 |
|---|
| 2025.11.26 | ₩223,476 | ₩225,470 | ₩219,498 | ₩222,029 | -0.65% | 3461.1만 |
|---|
| 2025.11.25 | ₩214,395 | ₩220,529 | ₩209,687 | ₩219,056 | +2.17% | 3652.4만 |
|---|
| 2025.11.24 | ₩210,912 | ₩221,225 | ₩210,283 | ₩217,314 | +3.04% | 5787.8만 |
|---|
| 2025.11.21 | ₩208,957 | ₩211,769 | ₩197,639 | ₩207,403 | -0.74% | 7134.6만 |
|---|
| 2025.11.20 | ₩230,467 | ₩233,816 | ₩206,794 | ₩208,602 | -9.49% | 7844.4만 |
|---|
| 2025.11.19 | ₩224,748 | ₩227,159 | ₩217,542 | ₩221,560 | -1.42% | 4610.8만 |
|---|
| 2025.11.18 | ₩225,511 | ₩231,485 | ₩221,667 | ₩224,118 | -0.62% | 5371만 |
|---|
| 2025.11.17 | ₩228,404 | ₩233,374 | ₩224,587 | ₩229,369 | +0.42% | 5033.9만 |
|---|
| 2025.11.14 | ₩223,643 | ₩237,459 | ₩220,328 | ₩233,066 | +4.21% | 6259.7만 |
|---|
| 2025.11.13 | ₩243,385 | ₩244,705 | ₩228,674 | ₩230,561 | -5.27% | 6318.9만 |
|---|
| 2025.11.12 | ₩255,259 | ₩255,259 | ₩241,624 | ₩246,674 | -3.36% | 5534.7만 |
|---|
| 2025.11.11 | ₩254,931 | ₩258,400 | ₩250,638 | ₩255,768 | +0.33% | 4982만 |
|---|
| 2025.11.10 | ₩246,861 | ₩261,085 | ₩245,803 | ₩259,317 | +5.05% | 8776.4만 |
|---|
| 2025.11.07 | ₩231,914 | ₩239,347 | ₩226,235 | ₩238,316 | +2.76% | 7399만 |
|---|
| 2025.11.06 | ₩251,790 | ₩255,942 | ₩233,762 | ₩234,458 | -6.88% | 7846.9만 |
|---|
| 2025.11.05 | ₩253,143 | ₩254,911 | ₩242,709 | ₩251,669 | -0.58% | 7612.1만 |
|---|
| 2025.11.04 | ₩257,255 | ₩262,117 | ₩248,535 | ₩255,473 | -0.69% | 1.2억 |
|---|
| 2025.11.03 | ₩274,633 | ₩277,948 | ₩270,314 | ₩277,493 | +1.04% | 8101.7만 |
|---|
| 2025.10.31 | ₩266,804 | ₩273,475 | ₩265,090 | ₩268,506 | +0.64% | 5269.8만 |
|---|
| 2025.10.30 | ₩265,766 | ₩267,434 | ₩260,000 | ₩260,576 | -1.95% | 4354.2만 |
|---|
| 2025.10.29 | ₩255,929 | ₩267,675 | ₩255,139 | ₩266,282 | +4.05% | 6553.7만 |
|---|
| 2025.10.28 | ₩253,786 | ₩256,866 | ₩250,169 | ₩253,946 | +0.06% | 3820.1만 |
|---|
| 2025.10.27 | ₩253,103 | ₩258,273 | ₩251,161 | ₩253,384 | +0.11% | 4715.3만 |
|---|
| 2025.10.24 | ₩244,946 | ₩249,352 | ₩244,906 | ₩247,290 | +0.96% | 3481.4만 |
|---|
| 2025.10.23 | ₩234,988 | ₩243,178 | ₩234,405 | ₩241,731 | +2.87% | 3581.2만 |
|---|
| 2025.10.22 | ₩243,673 | ₩244,048 | ₩226,918 | ₩235,048 | -3.54% | 5826.3만 |
|---|
| 2025.10.21 | ₩243,848 | ₩244,288 | ₩239,280 | ₩243,111 | -0.30% | 2752.8만 |
|---|
| 2025.10.20 | ₩240,405 | ₩245,227 | ₩237,660 | ₩243,218 | +1.17% | 3197.6만 |
|---|
| 2025.10.17 | ₩238,075 | ₩243,218 | ₩232,985 | ₩238,611 | +0.23% | 4342.2만 |
|---|
| 2025.10.16 | ₩243,472 | ₩247,544 | ₩236,334 | ₩238,570 | -2.01% | 4287.1만 |
|---|
| 2025.10.15 | ₩243,305 | ₩246,915 | ₩235,758 | ₩240,579 | -1.12% | 3737.2만 |
|---|
| 2025.10.14 | ₩235,731 | ₩244,223 | ₩228,793 | ₩240,740 | +2.13% | 4926.1만 |
|---|
| 2025.10.13 | ₩239,320 | ₩240,044 | ₩232,315 | ₩237,352 | -0.82% | 4133.2만 |
|---|
| 2025.10.10 | ₩248,013 | ₩250,598 | ₩232,423 | ₩234,981 | -5.25% | 5519.4만 |
|---|