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 | ₩270,283 | ₩281,156 | ₩266,023 | ₩280,445 | +3.76% | 3748만 |
| 2026.10.08 | ₩266,962 | ₩274,260 | ₩262,468 | ₩266,667 | -0.11% | 4186.5만 |
| 2026.10.07 | ₩258,518 | ₩261,194 | ₩255,039 | ₩260,416 | +0.73% | 1572.9만 |
| 2026.10.06 | ₩256,291 | ₩261,006 | ₩255,184 | ₩257,666 | +0.54% | 1765.1만 |
| 2026.10.05 | ₩254,151 | ₩258,497 | ₩251,709 | ₩254,084 | -0.03% | 1771만 |
| 2026.10.02 | ₩258,954 | ₩261,301 | ₩252,555 | ₩253,212 | -2.22% | 1793.2만 |
| 2026.10.01 | ₩255,010 | ₩257,304 | ₩250,328 | ₩254,942 | -0.03% | 1790.2만 |
| 2026.09.30 | ₩252,085 | ₩256,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,931 |
| -0.46% |
| 1792.1만 |
| 2026.09.29 | ₩251,320 | ₩253,051 | ₩247,926 | ₩250,824 | -0.20% | 1475.4만 |
|---|
| 2026.09.28 | ₩249,833 | ₩255,224 | ₩249,013 | ₩251,508 | +0.67% | 1846.4만 |
|---|
| 2026.09.25 | ₩258,524 | ₩260,542 | ₩254,017 | ₩254,446 | -1.58% | 1780.7만 |
|---|
| 2026.09.24 | ₩253,816 | ₩261,167 | ₩252,528 | ₩258,363 | +1.79% | 2267.6만 |
|---|
| 2026.09.23 | ₩249,912 | ₩259,973 | ₩245,418 | ₩257,290 | +2.95% | 3512만 |
|---|
| 2026.09.22 | ₩248,349 | ₩248,906 | ₩244,197 | ₩248,168 | -0.07% | 2199.2만 |
|---|
| 2026.09.21 | ₩239,763 | ₩246,008 | ₩237,127 | ₩245,619 | +2.44% | 2200.7만 |
|---|
| 2026.09.18 | ₩237,691 | ₩238,455 | ₩230,741 | ₩238,308 | +0.26% | 3930.3만 |
|---|
| 2026.09.17 | ₩236,040 | ₩238,630 | ₩231,556 | ₩236,429 | +0.16% | 2377.6만 |
|---|
| 2026.09.16 | ₩228,582 | ₩234,451 | ₩226,663 | ₩233,881 | +2.32% | 2098.4만 |
|---|
| 2026.09.15 | ₩228,729 | ₩236,899 | ₩227,321 | ₩231,493 | +1.21% | 3123.8만 |
|---|
| 2026.09.14 | ₩227,649 | ₩233,907 | ₩223,256 | ₩232,499 | +2.13% | 2915만 |
|---|
| 2026.09.11 | ₩225,510 | ₩226,194 | ₩221,887 | ₩224,342 | -0.52% | 1541만 |
|---|
| 2026.09.10 | ₩224,503 | ₩226,717 | ₩220,747 | ₩222,505 | -0.89% | 2133.1만 |
|---|
| 2026.09.09 | ₩230,030 | ₩230,554 | ₩226,194 | ₩227,428 | -1.13% | 2035.7만 |
|---|
| 2026.09.08 | ₩232,888 | ₩235,866 | ₩228,058 | ₩228,461 | -1.90% | 2458.2만 |
|---|
| 2026.09.04 | ₩241,487 | ₩244,412 | ₩232,982 | ₩233,867 | -3.16% | 2796.3만 |
|---|
| 2026.09.03 | ₩231,412 | ₩249,295 | ₩230,621 | ₩244,868 | +5.81% | 3810.8만 |
|---|
| 2026.09.02 | ₩237,436 | ₩238,214 | ₩222,303 | ₩227,334 | -4.25% | 3987.4만 |
|---|
| 2026.09.01 | ₩245,471 | ₩250,261 | ₩241,138 | ₩241,366 | -1.67% | 2456.7만 |
|---|
| 2026.08.31 | ₩247,504 | ₩252,125 | ₩246,558 | ₩250,033 | +1.02% | 2594.1만 |
|---|
| 2026.08.28 | ₩248,114 | ₩252,702 | ₩247,349 | ₩249,912 | +0.72% | 2506만 |
|---|
| 2026.08.27 | ₩239,797 | ₩250,676 | ₩238,804 | ₩249,429 | +4.02% | 4073.9만 |
|---|
| 2026.08.26 | ₩228,863 | ₩239,448 | ₩226,583 | ₩238,120 | +4.04% | 2792.4만 |
|---|
| 2026.08.25 | ₩236,953 | ₩241,299 | ₩231,010 | ₩231,721 | -2.21% | 2455.9만 |
|---|
| 2026.08.24 | ₩237,972 | ₩239,797 | ₩229,816 | ₩235,960 | -0.85% | 3511.6만 |
|---|
| 2026.08.21 | ₩233,398 | ₩244,747 | ₩231,479 | ₩241,393 | +3.43% | 4107.6만 |
|---|
| 2026.08.20 | ₩235,947 | ₩236,725 | ₩230,782 | ₩233,371 | -1.09% | 2701.8만 |
|---|
| 2026.08.19 | ₩231,560 | ₩237,208 | ₩227,751 | ₩235,021 | +1.49% | 3613.3만 |
|---|
| 2026.08.18 | ₩230,701 | ₩234,739 | ₩228,877 | ₩230,124 | -0.25% | 2808.2만 |
|---|
| 2026.08.17 | ₩233,505 | ₩236,476 | ₩231,145 | ₩231,479 | -0.87% | 2459.1만 |
|---|
| 2026.08.14 | ₩240,776 | ₩241,715 | ₩233,156 | ₩233,478 | -3.03% | 2406.6만 |
|---|
| 2026.08.13 | ₩232,620 | ₩241,353 | ₩231,184 | ₩240,145 | +3.24% | 3651.1만 |
|---|
| 2026.08.12 | ₩233,518 | ₩234,887 | ₩225,831 | ₩229,454 | -1.74% | 3522만 |
|---|
| 2026.08.11 | ₩233,666 | ₩238,710 | ₩231,707 | ₩234,686 | +0.44% | 4316.3만 |
|---|
| 2026.08.10 | ₩229,413 | ₩240,937 | ₩229,226 | ₩235,075 | +2.47% | 5740.3만 |
|---|
| 2026.08.07 | ₩214,737 | ₩231,291 | ₩214,590 | ₩230,755 | +7.46% | 7758만 |
|---|
| 2026.08.06 | ₩209,103 | ₩211,960 | ₩204,850 | ₩209,170 | +0.03% | 4175.1만 |
|---|
| 2026.08.05 | ₩217,326 | ₩222,800 | ₩212,296 | ₩212,537 | -2.20% | 6351.6만 |
|---|
| 2026.08.04 | ₩194,715 | ₩220,707 | ₩192,213 | ₩218,212 | +12.07% | 1.8억 |
|---|
| 2026.08.03 | ₩169,971 | ₩170,326 | ₩165,888 | ₩168,562 | -0.83% | 7728.3만 |
|---|
| 2026.07.31 | ₩164,054 | ₩165,530 | ₩160,473 | ₩165,087 | +0.63% | 2908.5만 |
|---|
| 2026.07.30 | ₩162,512 | ₩165,906 | ₩161,345 | ₩164,014 | +0.92% | 2780.2만 |
|---|
| 2026.07.29 | ₩166,348 | ₩170,749 | ₩164,269 | ₩165,007 | -0.81% | 2720.8만 |
|---|
| 2026.07.28 | ₩168,817 | ₩170,628 | ₩158,152 | ₩165,718 | -1.84% | 4359.7만 |
|---|
| 2026.07.27 | ₩169,239 | ₩177,631 | ₩168,106 | ₩176,450 | +4.26% | 3670.8만 |
|---|
| 2026.07.24 | ₩167,911 | ₩168,106 | ₩163,692 | ₩164,900 | -1.79% | 2117.7만 |
|---|
| 2026.07.23 | ₩168,944 | ₩169,568 | ₩161,962 | ₩165,503 | -2.04% | 2975.8만 |
|---|
| 2026.07.22 | ₩177,376 | ₩177,543 | ₩165,611 | ₩167,113 | -5.79% | 3858.8만 |
|---|
| 2026.07.21 | ₩179,536 | ₩180,676 | ₩176,041 | ₩177,966 | -0.87% | 2316.2만 |
|---|
| 2026.07.20 | ₩176,920 | ₩183,278 | ₩176,839 | ₩180,904 | +2.25% | 3057.1만 |
|---|
| 2026.07.17 | ₩176,792 | ₩180,797 | ₩173,123 | ₩177,590 | +0.45% | 3187.5만 |
|---|
| 2026.07.16 | ₩178,529 | ₩182,728 | ₩172,627 | ₩180,354 | +1.02% | 2895.1만 |
|---|
| 2026.07.15 | ₩180,220 | ₩183,627 | ₩178,261 | ₩179,442 | -0.43% | 2606.5만 |
|---|
| 2026.07.14 | ₩165,825 | ₩182,165 | ₩164,524 | ₩179,388 | +8.18% | 4996.4만 |
|---|
| 2026.07.13 | ₩170,769 | ₩175,363 | ₩169,293 | ₩174,451 | +2.16% | 3978.7만 |
|---|
| 2026.07.10 | ₩177,268 | ₩177,456 | ₩168,723 | ₩170,091 | -4.05% | 3116.3만 |
|---|
| 2026.07.09 | ₩171,339 | ₩173,311 | ₩167,435 | ₩173,110 | +1.03% | 3528.6만 |
|---|
| 2026.07.08 | ₩173,713 | ₩177,604 | ₩169,984 | ₩177,376 | +2.11% | 4058.8만 |
|---|
| 2026.07.07 | ₩179,401 | ₩186,337 | ₩176,356 | ₩180,260 | +0.48% | 5257만 |
|---|
| 2026.07.06 | ₩170,695 | ₩179,856 | ₩169,890 | ₩177,805 | +4.17% | 3736만 |
|---|
| 2026.07.02 | ₩173,043 | ₩178,261 | ₩171,647 | ₩173,459 | +0.24% | 6064.1만 |
|---|
| 2026.07.01 | ₩161,049 | ₩172,050 | ₩160,110 | ₩168,669 | +4.73% | 5856.1만 |
|---|
| 2026.06.30 | ₩154,208 | ₩159,238 | ₩153,698 | ₩156,515 | +1.50% | 3807만 |
|---|
| 2026.06.29 | ₩155,925 | ₩159,748 | ₩153,872 | ₩155,214 | -0.46% | 4501.7만 |
|---|
| 2026.06.26 | ₩146,279 | ₩153,041 | ₩145,515 | ₩151,498 | +3.57% | 6136.1만 |
|---|
| 2026.06.25 | ₩149,418 | ₩150,451 | ₩142,697 | ₩143,905 | -3.69% | 6184만 |
|---|
| 2026.06.24 | ₩153,094 | ₩158,299 | ₩150,586 | ₩152,263 | -0.54% | 4652.1만 |
|---|
| 2026.06.23 | ₩161,184 | ₩162,243 | ₩155,858 | ₩156,555 | -2.87% | 4466.2만 |
|---|
| 2026.06.22 | ₩168,683 | ₩172,882 | ₩159,909 | ₩160,312 | -4.96% | 5692.5만 |
|---|
| 2026.06.18 | ₩175,524 | ₩176,316 | ₩167,703 | ₩172,345 | -1.81% | 5533.8만 |
|---|
| 2026.06.17 | ₩176,759 | ₩182,581 | ₩174,290 | ₩175,243 | -0.86% | 3229.1만 |
|---|
| 2026.06.16 | ₩180,555 | ₩180,555 | ₩173,888 | ₩178,758 | -1.00% | 3041만 |
|---|
| 2026.06.15 | ₩174,424 | ₩181,078 | ₩173,995 | ₩180,716 | +3.61% | 4174.8만 |
|---|
| 2026.06.12 | ₩175,625 | ₩175,860 | ₩169,904 | ₩171,701 | -2.23% | 3537.8만 |
|---|
| 2026.06.11 | ₩172,761 | ₩176,437 | ₩170,601 | ₩175,846 | +1.79% | 2755.5만 |
|---|
| 2026.06.10 | ₩173,492 | ₩178,670 | ₩172,788 | ₩174,679 | +0.68% | 3061.3만 |
|---|
| 2026.06.09 | ₩180,931 | ₩183,775 | ₩170,843 | ₩177,175 | -2.08% | 3868만 |
|---|
| 2026.06.08 | ₩182,017 | ₩184,808 | ₩181,481 | ₩183,077 | +0.58% | 2697.9만 |
|---|
| 2026.06.05 | ₩188,249 | ₩190,456 | ₩179,797 | ₩181,816 | -3.42% | 3828.4만 |
|---|
| 2026.06.04 | ₩195,138 | ₩196,358 | ₩188,178 | ₩190,093 | -2.58% | 4083.4만 |
|---|
| 2026.06.03 | ₩200,826 | ₩203,482 | ₩189,490 | ₩190,764 | -5.01% | 4107.3만 |
|---|
| 2026.06.02 | ₩210,203 | ₩214,040 | ₩200,960 | ₩204,139 | -2.88% | 4316.3만 |
|---|
| 2026.06.01 | ₩214,616 | ₩219,607 | ₩209,116 | ₩215,515 | +0.42% | 5765.4만 |
|---|
| 2026.05.29 | ₩198,310 | ₩211,664 | ₩195,580 | ₩210,002 | +5.90% | 9219.7만 |
|---|
| 2026.05.28 | ₩178,637 | ₩194,520 | ₩178,422 | ₩192,293 | +7.64% | 5208.5만 |
|---|
| 2026.05.27 | ₩178,825 | ₩182,085 | ₩176,584 | ₩177,765 | -0.59% | 3416만 |
|---|
| 2026.05.26 | ₩182,661 | ₩186,042 | ₩178,825 | ₩183,252 | +0.32% | 3172.4만 |
|---|
| 2026.05.22 | ₩184,358 | ₩186,498 | ₩180,166 | ₩183,627 | -0.40% | 2757.8만 |
|---|
| 2026.05.21 | ₩182,178 | ₩185,868 | ₩181,669 | ₩184,345 | +1.19% | 2431.2만 |
|---|
| 2026.05.20 | ₩179,958 | ₩184,110 | ₩177,644 | ₩183,989 | +2.24% | 3130.8만 |
|---|
| 2026.05.19 | ₩181,333 | ₩184,419 | ₩179,227 | ₩181,454 | +0.07% | 2977.7만 |
|---|
| 2026.05.18 | ₩177,751 | ₩182,360 | ₩176,182 | ₩181,293 | +1.99% | 3203.5만 |
|---|
| 2026.05.15 | ₩178,154 | ₩181,964 | ₩177,470 | ₩179,750 | +0.90% | 3263만 |
|---|
| 2026.05.14 | ₩173,928 | ₩180,408 | ₩173,660 | ₩179,401 | +3.15% | 3705.3만 |
|---|
| 2026.05.13 | ₩179,772 | ₩183,775 | ₩172,721 | ₩174,465 | -2.95% | 5518.9만 |
|---|
| 2026.05.12 | ₩183,252 | ₩184,365 | ₩179,039 | ₩182,447 | -0.44% | 3878.1만 |
|---|
| 2026.05.11 | ₩180,984 | ₩183,976 | ₩178,115 | ₩183,641 | +1.47% | 4141.5만 |
|---|
| 2026.05.08 | ₩182,266 | ₩184,969 | ₩178,449 | ₩184,861 | +1.42% | 4174.5만 |
|---|
| 2026.05.07 | ₩181,239 | ₩189,087 | ₩180,810 | ₩183,855 | +1.44% | 5018.5만 |
|---|
| 2026.05.06 | ₩179,375 | ₩182,044 | ₩175,940 | ₩179,482 | +0.06% | 5552.5만 |
|---|
| 2026.05.05 | ₩188,209 | ₩191,811 | ₩180,730 | ₩182,326 | -3.13% | 8974.7만 |
|---|
| 2026.05.04 | ₩198,210 | ₩200,745 | ₩194,822 | ₩195,902 | -1.16% | 7052.6만 |
|---|
| 2026.05.01 | ₩192,173 | ₩196,452 | ₩189,678 | ₩193,273 | +0.57% | 3322만 |
|---|
| 2026.04.30 | ₩185,767 | ₩188,081 | ₩183,319 | ₩186,619 | +0.46% | 3252.4만 |
|---|
| 2026.04.29 | ₩187,491 | ₩187,491 | ₩180,676 | ₩185,090 | -1.28% | 3334.8만 |
|---|
| 2026.04.28 | ₩190,898 | ₩192,978 | ₩188,376 | ₩189,396 | -0.79% | 2475.7만 |
|---|
| 2026.04.27 | ₩189,490 | ₩194,614 | ₩189,168 | ₩191,972 | +1.31% | 3127.5만 |
|---|
| 2026.04.24 | ₩191,784 | ₩192,280 | ₩186,377 | ₩191,958 | +0.09% | 3867.7만 |
|---|
| 2026.04.23 | ₩200,826 | ₩201,617 | ₩187,705 | ₩189,919 | -5.43% | 5865.4만 |
|---|
| 2026.04.22 | ₩199,028 | ₩204,823 | ₩197,753 | ₩204,743 | +2.87% | 4370.2만 |
|---|
| 2026.04.21 | ₩196,949 | ₩201,054 | ₩193,178 | ₩195,822 | -0.57% | 4483만 |
|---|
| 2026.04.20 | ₩194,520 | ₩197,472 | ₩192,951 | ₩195,714 | +0.61% | 3348.3만 |
|---|
| 2026.04.17 | ₩194,943 | ₩198,921 | ₩192,240 | ₩196,385 | +0.74% | 5065.8만 |
|---|
| 2026.04.16 | ₩193,568 | ₩195,258 | ₩187,182 | ₩191,515 | -1.06% | 4374.6만 |
|---|
| 2026.04.15 | ₩183,507 | ₩191,274 | ₩181,011 | ₩190,697 | +3.92% | 4838.9만 |
|---|
| 2026.04.14 | ₩180,337 | ₩185,224 | ₩179,764 | ₩182,044 | +0.95% | 5278.7만 |
|---|
| 2026.04.13 | ₩174,706 | ₩180,327 | ₩173,257 | ₩177,577 | +1.64% | 6577.3만 |
|---|
| 2026.04.10 | ₩172,358 | ₩173,324 | ₩164,578 | ₩171,795 | -0.33% | 1.2억 |
|---|
| 2026.04.09 | ₩187,001 | ₩187,196 | ₩172,345 | ₩175,055 | -6.39% | 9236.1만 |
|---|
| 2026.04.08 | ₩207,620 | ₩209,653 | ₩186,699 | ₩188,832 | -9.05% | 6482.8만 |
|---|
| 2026.04.07 | ₩197,045 | ₩201,590 | ₩193,783 | ₩201,322 | +2.17% | 2867.1만 |
|---|
| 2026.04.06 | ₩199,028 | ₩202,046 | ₩196,708 | ₩198,451 | -0.29% | 2514.2만 |
|---|
| 2026.04.02 | ₩192,488 | ₩199,229 | ₩185,116 | ₩199,162 | +3.47% | 3043.7만 |
|---|
| 2026.04.01 | ₩197,203 | ₩198,947 | ₩193,809 | ₩196,519 | -0.35% | 3417.1만 |
|---|
| 2026.03.31 | ₩187,840 | ₩198,357 | ₩186,431 | ₩196,238 | +4.47% | 4555.9만 |
|---|
| 2026.03.30 | ₩192,200 | ₩193,340 | ₩182,849 | ₩184,526 | -3.99% | 4129만 |
|---|
| 2026.03.27 | ₩195,701 | ₩195,808 | ₩189,906 | ₩191,918 | -1.93% | 3579.1만 |
|---|
| 2026.03.26 | ₩205,326 | ₩205,414 | ₩197,539 | ₩197,955 | -3.59% | 4303.8만 |
|---|
| 2026.03.25 | ₩211,182 | ₩215,005 | ₩207,741 | ₩207,882 | -1.56% | 3854.3만 |
|---|
| 2026.03.24 | ₩214,737 | ₩217,863 | ₩203,428 | ₩207,640 | -3.30% | 5615.6만 |
|---|
| 2026.03.23 | ₩205,575 | ₩216,092 | ₩205,575 | ₩215,770 | +4.96% | 5750.7만 |
|---|
| 2026.03.20 | ₩208,204 | ₩210,149 | ₩200,007 | ₩202,140 | -2.91% | 4870만 |
|---|
| 2026.03.19 | ₩205,387 | ₩209,478 | ₩201,899 | ₩208,848 | +1.69% | 3391.6만 |
|---|
| 2026.03.18 | ₩207,862 | ₩210,203 | ₩204,729 | ₩204,944 | -1.40% | 3247.7만 |
|---|
| 2026.03.17 | ₩204,454 | ₩210,283 | ₩204,072 | ₩208,043 | +1.76% | 3711.9만 |
|---|
| 2026.03.16 | ₩204,515 | ₩206,406 | ₩202,798 | ₩204,877 | +0.18% | 3289.9만 |
|---|
| 2026.03.13 | ₩205,655 | ₩207,345 | ₩199,323 | ₩202,502 | -1.53% | 4246.1만 |
|---|
| 2026.03.12 | ₩205,266 | ₩209,116 | ₩202,543 | ₩205,923 | +0.32% | 5441만 |
|---|
| 2026.03.11 | ₩203,079 | ₩205,479 | ₩200,329 | ₩203,374 | +0.15% | 3395.6만 |
|---|
| 2026.03.10 | ₩209,264 | ₩210,158 | ₩201,416 | ₩202,757 | -3.11% | 4750.1만 |
|---|
| 2026.03.09 | ₩208,861 | ₩212,550 | ₩205,212 | ₩209,854 | +0.48% | 4757.4만 |
|---|
| 2026.03.06 | ₩201,818 | ₩216,588 | ₩201,617 | ₩210,833 | +4.47% | 7498.1만 |
|---|
| 2026.03.05 | ₩205,172 | ₩209,787 | ₩200,705 | ₩204,810 | -0.18% | 5071.5만 |
|---|
| 2026.03.04 | ₩199,122 | ₩207,292 | ₩198,625 | ₩205,507 | +3.21% | 6006.2만 |
|---|
| 2026.03.03 | ₩190,630 | ₩197,874 | ₩185,398 | ₩197,499 | +3.60% | 6746만 |
|---|
| 2026.03.02 | ₩188,852 | ₩197,391 | ₩188,510 | ₩194,748 | +3.12% | 7268.4만 |
|---|
| 2026.02.27 | ₩179,858 | ₩185,264 | ₩179,737 | ₩184,043 | +2.33% | 5941.2만 |
|---|
| 2026.02.26 | ₩179,556 | ₩184,472 | ₩177,926 | ₩182,366 | +1.57% | 4510만 |
|---|
| 2026.02.25 | ₩175,216 | ₩182,567 | ₩173,298 | ₩180,019 | +2.74% | 5307.8만 |
|---|
| 2026.02.24 | ₩173,063 | ₩174,720 | ₩169,528 | ₩172,841 | -0.13% | 4712.1만 |
|---|
| 2026.02.23 | ₩177,134 | ₩177,134 | ₩170,896 | ₩175,203 | -1.09% | 5251.2만 |
|---|
| 2026.02.20 | ₩177,570 | ₩182,728 | ₩175,967 | ₩181,427 | +2.17% | 5372.7만 |
|---|
| 2026.02.19 | ₩177,497 | ₩182,661 | ₩175,753 | ₩180,958 | +1.95% | 4219.7만 |
|---|
| 2026.02.18 | ₩182,299 | ₩189,105 | ₩180,931 | ₩181,615 | -0.38% | 5967.7만 |
|---|
| 2026.02.17 | ₩172,915 | ₩180,193 | ₩170,762 | ₩178,449 | +3.20% | 4840.7만 |
|---|
| 2026.02.13 | ₩171,580 | ₩179,173 | ₩169,344 | ₩176,289 | +2.74% | 4943.8만 |
|---|
| 2026.02.12 | ₩181,588 | ₩182,299 | ₩169,783 | ₩173,230 | -4.60% | 7409.1만 |
|---|
| 2026.02.11 | ₩186,505 | ₩186,807 | ₩178,355 | ₩182,017 | -2.41% | 5279.6만 |
|---|
| 2026.02.10 | ₩194,473 | ₩195,272 | ₩184,821 | ₩187,155 | -3.76% | 5606.1만 |
|---|
| 2026.02.09 | ₩183,225 | ₩195,688 | ₩180,805 | ₩191,717 | +4.63% | 5804.3만 |
|---|
| 2026.02.06 | ₩181,548 | ₩184,710 | ₩177,550 | ₩182,313 | +0.42% | 6266.1만 |
|---|
| 2026.02.05 | ₩183,547 | ₩185,103 | ₩172,144 | ₩174,411 | -4.98% | 9369.1만 |
|---|
| 2026.02.04 | ₩208,486 | ₩209,076 | ₩182,017 | ₩187,196 | -10.21% | 1.1억 |
|---|
| 2026.02.03 | ₩221,418 | ₩221,455 | ₩205,414 | ₩211,799 | -4.34% | 1.1억 |
|---|
| 2026.02.02 | ₩202,489 | ₩203,106 | ₩196,739 | ₩198,223 | -2.11% | 7281.1만 |
|---|
| 2026.01.30 | ₩201,295 | ₩202,570 | ₩194,707 | ₩196,653 | -2.31% | 4727.1만 |
|---|
| 2026.01.29 | ₩211,464 | ₩211,464 | ₩197,364 | ₩203,723 | -3.66% | 5984.7만 |
|---|
| 2026.01.28 | ₩220,546 | ₩221,411 | ₩210,941 | ₩211,088 | -4.29% | 4482.3만 |
|---|
| 2026.01.27 | ₩224,678 | ₩227,307 | ₩220,935 | ₩222,290 | -1.06% | 2654.2만 |
|---|
| 2026.01.26 | ₩225,657 | ₩228,850 | ₩224,470 | ₩224,664 | -0.44% | 2277.7만 |
|---|
| 2026.01.23 | ₩224,396 | ₩230,741 | ₩223,095 | ₩227,522 | +1.39% | 3028.6만 |
|---|
| 2026.01.22 | ₩226,616 | ₩226,717 | ₩221,284 | ₩222,558 | -1.79% | 2850만 |
|---|
| 2026.01.21 | ₩225,915 | ₩227,374 | ₩216,132 | ₩221,794 | -1.82% | 4785.1만 |
|---|
| 2026.01.20 | ₩224,872 | ₩230,701 | ₩223,014 | ₩226,086 | +0.54% | 3670.9만 |
|---|
| 2026.01.16 | ₩240,615 | ₩244,733 | ₩228,072 | ₩229,346 | -4.68% | 5948.4만 |
|---|
| 2026.01.15 | ₩239,743 | ₩242,279 | ₩236,819 | ₩237,543 | -0.92% | 3110.9만 |
|---|
| 2026.01.14 | ₩238,958 | ₩243,617 | ₩233,357 | ₩239,327 | +0.15% | 3365.1만 |
|---|
| 2026.01.13 | ₩239,964 | ₩242,949 | ₩236,295 | ₩240,078 | +0.05% | 2776.9만 |
|---|
| 2026.01.12 | ₩238,368 | ₩244,827 | ₩236,564 | ₩240,682 | +0.97% | 3495.5만 |
|---|
| 2026.01.09 | ₩237,476 | ₩239,756 | ₩234,431 | ₩238,106 | +0.27% | 3136.3만 |
|---|
| 2026.01.08 | ₩249,006 | ₩249,067 | ₩233,921 | ₩237,261 | -4.72% | 4730.4만 |
|---|
| 2026.01.07 | ₩241,205 | ₩251,240 | ₩238,334 | ₩243,727 | +1.05% | 4534.9만 |
|---|
| 2026.01.06 | ₩235,786 | ₩241,728 | ₩234,457 | ₩241,085 | +2.25% | 3483.9만 |
|---|
| 2026.01.05 | ₩234,605 | ₩235,866 | ₩230,460 | ₩233,478 | -0.48% | 3951.2만 |
|---|
| 2026.01.02 | ₩243,218 | ₩243,285 | ₩223,162 | ₩225,188 | -7.41% | 6063.4만 |
|---|
| 2025.12.31 | ₩242,990 | ₩243,526 | ₩237,784 | ₩238,455 | -1.87% | 2299.7만 |
|---|
| 2025.12.30 | ₩247,309 | ₩247,818 | ₩242,413 | ₩242,600 | -1.90% | 2333.6만 |
|---|
| 2025.12.29 | ₩250,663 | ₩251,133 | ₩246,357 | ₩247,081 | -1.43% | 2824.2만 |
|---|
| 2025.12.26 | ₩261,617 | ₩263,407 | ₩253,037 | ₩253,158 | -3.23% | 2626.2만 |
|---|
| 2025.12.24 | ₩259,128 | ₩261,824 | ₩258,685 | ₩260,483 | +0.52% | 1171만 |
|---|
| 2025.12.23 | ₩258,679 | ₩262,093 | ₩257,216 | ₩260,429 | +0.68% | 2404.1만 |
|---|
| 2025.12.22 | ₩261,650 | ₩266,802 | ₩258,149 | ₩260,228 | -0.54% | 3668.6만 |
|---|
| 2025.12.19 | ₩250,515 | ₩261,596 | ₩250,502 | ₩259,423 | +3.56% | 7692.9만 |
|---|
| 2025.12.18 | ₩243,499 | ₩251,307 | ₩243,499 | ₩249,107 | +2.30% | 4022.2만 |
|---|
| 2025.12.17 | ₩251,823 | ₩251,870 | ₩236,778 | ₩237,838 | -5.55% | 5042.5만 |
|---|
| 2025.12.16 | ₩243,694 | ₩252,877 | ₩243,006 | ₩251,870 | +3.36% | 4207만 |
|---|
| 2025.12.15 | ₩248,289 | ₩251,911 | ₩241,514 | ₩245,834 | -0.99% | 3279.6만 |
|---|
| 2025.12.12 | ₩249,268 | ₩250,227 | ₩238,344 | ₩246,263 | -1.21% | 4242.7만 |
|---|
| 2025.12.11 | ₩247,913 | ₩252,273 | ₩241,755 | ₩251,589 | +1.48% | 3684.3만 |
|---|
| 2025.12.10 | ₩248,114 | ₩255,412 | ₩245,163 | ₩252,085 | +1.60% | 5939.8만 |
|---|
| 2025.12.09 | ₩242,775 | ₩245,297 | ₩241,983 | ₩243,942 | +0.48% | 1893.8만 |
|---|
| 2025.12.08 | ₩244,438 | ₩246,679 | ₩240,856 | ₩243,472 | -0.40% | 3045.7만 |
|---|
| 2025.12.05 | ₩239,099 | ₩244,362 | ₩237,664 | ₩243,835 | +1.98% | 3207.9만 |
|---|
| 2025.12.04 | ₩236,597 | ₩239,381 | ₩234,001 | ₩238,683 | +0.88% | 2921.8만 |
|---|
| 2025.12.03 | ₩228,246 | ₩238,670 | ₩226,489 | ₩236,215 | +3.49% | 3054.2만 |
|---|
| 2025.12.02 | ₩227,508 | ₩235,772 | ₩227,508 | ₩228,984 | +0.65% | 3536.8만 |
|---|
| 2025.12.01 | ₩221,351 | ₩226,851 | ₩218,829 | ₩224,691 | +1.51% | 2778만 |
|---|
| 2025.11.28 | ₩225,053 | ₩226,449 | ₩222,525 | ₩225,979 | +0.41% | 1720만 |
|---|
| 2025.11.26 | ₩223,833 | ₩225,830 | ₩219,848 | ₩222,384 | -0.65% | 3461.1만 |
|---|
| 2025.11.25 | ₩214,737 | ₩220,881 | ₩210,022 | ₩219,406 | +2.17% | 3652.4만 |
|---|
| 2025.11.24 | ₩211,249 | ₩221,579 | ₩210,619 | ₩217,662 | +3.04% | 5787.8만 |
|---|
| 2025.11.21 | ₩209,291 | ₩212,108 | ₩197,955 | ₩207,734 | -0.74% | 7134.6만 |
|---|
| 2025.11.20 | ₩230,835 | ₩234,189 | ₩207,124 | ₩208,935 | -9.49% | 7844.4만 |
|---|
| 2025.11.19 | ₩225,107 | ₩227,522 | ₩217,890 | ₩221,914 | -1.42% | 4610.8만 |
|---|
| 2025.11.18 | ₩225,872 | ₩231,855 | ₩222,022 | ₩224,477 | -0.62% | 5371만 |
|---|
| 2025.11.17 | ₩228,769 | ₩233,746 | ₩224,946 | ₩229,735 | +0.42% | 5033.9만 |
|---|
| 2025.11.14 | ₩224,000 | ₩237,838 | ₩220,680 | ₩233,438 | +4.21% | 6259.7만 |
|---|
| 2025.11.13 | ₩243,774 | ₩245,096 | ₩229,039 | ₩230,929 | -5.27% | 6318.9만 |
|---|
| 2025.11.12 | ₩255,667 | ₩255,667 | ₩242,010 | ₩247,068 | -3.36% | 5534.7만 |
|---|
| 2025.11.11 | ₩255,338 | ₩258,813 | ₩251,039 | ₩256,177 | +0.33% | 4982만 |
|---|
| 2025.11.10 | ₩247,256 | ₩261,502 | ₩246,196 | ₩259,732 | +5.05% | 8776.4만 |
|---|
| 2025.11.07 | ₩232,284 | ₩239,730 | ₩226,596 | ₩238,697 | +2.76% | 7399만 |
|---|
| 2025.11.06 | ₩252,192 | ₩256,351 | ₩234,135 | ₩234,833 | -6.88% | 7846.9만 |
|---|
| 2025.11.05 | ₩253,547 | ₩255,318 | ₩243,097 | ₩252,072 | -0.58% | 7612.1만 |
|---|
| 2025.11.04 | ₩257,666 | ₩262,535 | ₩248,932 | ₩255,882 | -0.69% | 1.2억 |
|---|
| 2025.11.03 | ₩275,072 | ₩278,392 | ₩270,746 | ₩277,936 | +1.04% | 8101.7만 |
|---|
| 2025.10.31 | ₩267,231 | ₩273,912 | ₩265,514 | ₩268,935 | +0.64% | 5269.8만 |
|---|
| 2025.10.30 | ₩266,191 | ₩267,861 | ₩260,416 | ₩260,993 | -1.95% | 4354.2만 |
|---|
| 2025.10.29 | ₩256,338 | ₩268,103 | ₩255,546 | ₩266,708 | +4.05% | 6553.7만 |
|---|
| 2025.10.28 | ₩254,191 | ₩257,277 | ₩250,569 | ₩254,352 | +0.06% | 3820.1만 |
|---|
| 2025.10.27 | ₩253,507 | ₩258,685 | ₩251,562 | ₩253,789 | +0.11% | 4715.3만 |
|---|
| 2025.10.24 | ₩245,337 | ₩249,751 | ₩245,297 | ₩247,685 | +0.96% | 3481.4만 |
|---|
| 2025.10.23 | ₩235,363 | ₩243,566 | ₩234,779 | ₩242,118 | +2.87% | 3581.2만 |
|---|
| 2025.10.22 | ₩244,063 | ₩244,438 | ₩227,280 | ₩235,423 | -3.54% | 5826.3만 |
|---|
| 2025.10.21 | ₩244,237 | ₩244,679 | ₩239,663 | ₩243,499 | -0.30% | 2752.8만 |
|---|
| 2025.10.20 | ₩240,789 | ₩245,619 | ₩238,039 | ₩243,607 | +1.17% | 3197.6만 |
|---|
| 2025.10.17 | ₩238,455 | ₩243,607 | ₩233,357 | ₩238,992 | +0.23% | 4342.2만 |
|---|
| 2025.10.16 | ₩243,862 | ₩247,940 | ₩236,711 | ₩238,952 | -2.01% | 4287.1만 |
|---|
| 2025.10.15 | ₩243,694 | ₩247,309 | ₩236,134 | ₩240,964 | -1.12% | 3737.2만 |
|---|
| 2025.10.14 | ₩236,108 | ₩244,613 | ₩229,158 | ₩241,125 | +2.13% | 4926.1만 |
|---|
| 2025.10.13 | ₩239,703 | ₩240,427 | ₩232,687 | ₩237,731 | -0.82% | 4133.2만 |
|---|
| 2025.10.10 | ₩248,409 | ₩250,998 | ₩232,794 | ₩235,356 | -5.25% | 5519.4만 |
|---|