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 | ₩270,198 | ₩281,068 | ₩265,940 | ₩280,357 | +3.76% | 3748만 |
| 2026.10.08 | ₩266,879 | ₩274,174 | ₩262,386 | ₩266,584 | -0.11% | 4180.3만 |
| 2026.10.07 | ₩258,437 | ₩261,112 | ₩254,959 | ₩260,334 | +0.73% | 1569.7만 |
| 2026.10.06 | ₩256,210 | ₩260,924 | ₩255,104 | ₩257,585 | +0.54% | 1761.4만 |
| 2026.10.05 | ₩254,071 | ₩258,417 | ₩251,631 | ₩254,004 | -0.03% | 1771만 |
| 2026.10.02 | ₩258,873 | ₩261,219 | ₩252,475 | ₩253,133 | -2.22% | 1782.4만 |
| 2026.10.01 | ₩254,930 | ₩257,223 | ₩250,249 | ₩254,863 | -0.03% | 1786만 |
| 2026.09.30 | ₩252,006 | ₩256,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,853 |
| -0.46% |
| 1683.4만 |
| 2026.09.29 | ₩251,242 | ₩252,972 | ₩247,849 | ₩250,745 | -0.20% | 1472.3만 |
|---|
| 2026.09.28 | ₩249,754 | ₩255,144 | ₩248,935 | ₩251,429 | +0.67% | 1740.8만 |
|---|
| 2026.09.25 | ₩258,443 | ₩260,460 | ₩253,937 | ₩254,366 | -1.58% | 1778만 |
|---|
| 2026.09.24 | ₩253,736 | ₩261,085 | ₩252,449 | ₩258,282 | +1.79% | 2264만 |
|---|
| 2026.09.22 | — | — | — | ₩248,090 | — | — |
|---|
| 2026.09.21 | ₩239,688 | ₩245,931 | ₩237,053 | ₩245,542 | +2.44% | 2194.8만 |
|---|
| 2026.09.18 | ₩237,616 | ₩238,381 | ₩230,669 | ₩238,233 | +0.26% | 3930.3만 |
|---|
| 2026.09.16 | — | — | — | ₩233,807 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩231,420 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩232,426 | — | — |
|---|
| 2026.08.27 | ₩239,963 | ₩250,585 | ₩238,729 | ₩249,351 | +3.91% | 4061.4만 |
|---|
| 2026.08.26 | ₩228,792 | ₩239,373 | ₩226,512 | ₩238,045 | +4.04% | 2792.4만 |
|---|
| 2026.08.25 | ₩236,878 | ₩241,224 | ₩230,937 | ₩231,648 | -2.21% | 2455.9만 |
|---|
| 2026.08.24 | ₩237,898 | ₩239,722 | ₩229,744 | ₩235,886 | -0.85% | 3511.6만 |
|---|
| 2026.08.21 | ₩233,325 | ₩244,670 | ₩231,407 | ₩241,318 | +3.43% | 4107.6만 |
|---|
| 2026.08.20 | ₩235,873 | ₩236,651 | ₩230,709 | ₩233,298 | -1.09% | 2701.8만 |
|---|
| 2026.08.19 | ₩231,487 | ₩237,133 | ₩227,680 | ₩234,947 | +1.49% | 3613.3만 |
|---|
| 2026.08.18 | ₩230,629 | ₩234,666 | ₩228,805 | ₩230,052 | -0.25% | 2808.2만 |
|---|
| 2026.08.17 | ₩233,432 | ₩236,402 | ₩231,073 | ₩231,407 | -0.87% | 2459.1만 |
|---|
| 2026.08.14 | ₩240,701 | ₩241,639 | ₩233,083 | ₩233,405 | -3.03% | 2406.6만 |
|---|
| 2026.08.13 | ₩232,547 | ₩241,277 | ₩231,112 | ₩240,070 | +3.24% | 3651.1만 |
|---|
| 2026.08.12 | ₩233,445 | ₩234,813 | ₩225,761 | ₩229,382 | -1.74% | 3522만 |
|---|
| 2026.08.11 | ₩233,593 | ₩238,635 | ₩231,635 | ₩234,612 | +0.44% | 4316.3만 |
|---|
| 2026.08.10 | ₩229,342 | ₩240,862 | ₩229,154 | ₩235,001 | +2.47% | 5740.3만 |
|---|
| 2026.08.07 | ₩214,670 | ₩231,219 | ₩214,522 | ₩230,683 | +7.46% | 7758만 |
|---|
| 2026.08.06 | ₩209,037 | ₩211,894 | ₩204,786 | ₩209,104 | +0.03% | 4175.1만 |
|---|
| 2026.08.05 | ₩217,258 | ₩222,730 | ₩212,229 | ₩212,470 | -2.20% | 6351.6만 |
|---|
| 2026.08.04 | ₩194,654 | ₩220,638 | ₩192,153 | ₩218,143 | +12.07% | 1.8억 |
|---|
| 2026.08.03 | ₩169,917 | ₩170,273 | ₩165,836 | ₩168,509 | -0.83% | 7728.3만 |
|---|
| 2026.07.31 | ₩164,003 | ₩165,478 | ₩160,422 | ₩165,036 | +0.63% | 2908.5만 |
|---|
| 2026.07.30 | ₩162,461 | ₩165,854 | ₩161,294 | ₩163,963 | +0.92% | 2780.2만 |
|---|
| 2026.07.29 | ₩166,296 | ₩170,695 | ₩164,218 | ₩164,955 | -0.81% | 2720.8만 |
|---|
| 2026.07.28 | ₩168,764 | ₩170,575 | ₩158,102 | ₩165,666 | -1.84% | 4359.7만 |
|---|
| 2026.07.27 | ₩169,186 | ₩177,575 | ₩168,053 | ₩176,395 | +4.26% | 3670.8만 |
|---|
| 2026.07.24 | ₩167,859 | ₩168,053 | ₩163,641 | ₩164,848 | -1.79% | 2117.7만 |
|---|
| 2026.07.23 | ₩168,891 | ₩169,515 | ₩161,911 | ₩165,452 | -2.04% | 2975.8만 |
|---|
| 2026.07.22 | ₩177,320 | ₩177,488 | ₩165,559 | ₩167,061 | -5.79% | 3858.8만 |
|---|
| 2026.07.21 | ₩179,479 | ₩180,619 | ₩175,986 | ₩177,910 | -0.87% | 2316.2만 |
|---|
| 2026.07.20 | ₩176,864 | ₩183,221 | ₩176,784 | ₩180,847 | +2.25% | 3057.1만 |
|---|
| 2026.07.17 | ₩176,737 | ₩180,740 | ₩173,069 | ₩177,535 | +0.45% | 3187.5만 |
|---|
| 2026.07.16 | ₩178,474 | ₩182,671 | ₩172,573 | ₩180,297 | +1.02% | 2895.1만 |
|---|
| 2026.07.15 | ₩180,163 | ₩183,570 | ₩178,205 | ₩179,386 | -0.43% | 2606.5만 |
|---|
| 2026.07.14 | ₩165,773 | ₩182,108 | ₩164,473 | ₩179,332 | +8.18% | 4996.4만 |
|---|
| 2026.07.13 | ₩170,715 | ₩175,309 | ₩169,240 | ₩174,397 | +2.16% | 3978.7만 |
|---|
| 2026.07.10 | ₩177,213 | ₩177,401 | ₩168,670 | ₩170,038 | -4.05% | 3116.3만 |
|---|
| 2026.07.09 | ₩171,285 | ₩173,257 | ₩167,383 | ₩173,056 | +1.03% | 3528.6만 |
|---|
| 2026.07.08 | ₩173,659 | ₩177,548 | ₩169,931 | ₩177,320 | +2.11% | 4058.8만 |
|---|
| 2026.07.07 | ₩179,345 | ₩186,279 | ₩176,301 | ₩180,204 | +0.48% | 5257만 |
|---|
| 2026.07.06 | ₩170,642 | ₩179,800 | ₩169,837 | ₩177,749 | +4.17% | 3736만 |
|---|
| 2026.07.02 | ₩172,988 | ₩178,205 | ₩171,594 | ₩173,404 | +0.24% | 6064.1만 |
|---|
| 2026.07.01 | ₩160,999 | ₩171,996 | ₩160,060 | ₩168,617 | +4.73% | 5856.1만 |
|---|
| 2026.06.30 | ₩154,159 | ₩159,189 | ₩153,650 | ₩156,466 | +1.50% | 3807만 |
|---|
| 2026.06.29 | ₩155,876 | ₩159,698 | ₩153,824 | ₩155,165 | -0.46% | 4501.7만 |
|---|
| 2026.06.26 | ₩146,234 | ₩152,993 | ₩145,469 | ₩151,450 | +3.57% | 6136.1만 |
|---|
| 2026.06.25 | ₩149,372 | ₩150,404 | ₩142,653 | ₩143,860 | -3.69% | 6184만 |
|---|
| 2026.06.24 | ₩153,046 | ₩158,250 | ₩150,538 | ₩152,215 | -0.54% | 4652.1만 |
|---|
| 2026.06.23 | ₩161,133 | ₩162,193 | ₩155,809 | ₩156,506 | -2.87% | 4466.2만 |
|---|
| 2026.06.22 | ₩168,630 | ₩172,828 | ₩159,859 | ₩160,261 | -4.96% | 5692.5만 |
|---|
| 2026.06.18 | ₩175,470 | ₩176,261 | ₩167,651 | ₩172,291 | -1.81% | 5533.8만 |
|---|
| 2026.06.17 | ₩176,703 | ₩182,524 | ₩174,236 | ₩175,188 | -0.86% | 3229.1만 |
|---|
| 2026.06.16 | ₩180,499 | ₩180,499 | ₩173,833 | ₩178,702 | -1.00% | 3041만 |
|---|
| 2026.06.15 | ₩174,370 | ₩181,022 | ₩173,941 | ₩180,660 | +3.61% | 4174.8만 |
|---|
| 2026.06.12 | ₩175,570 | ₩175,805 | ₩169,850 | ₩171,647 | -2.23% | 3537.8만 |
|---|
| 2026.06.11 | ₩172,707 | ₩176,381 | ₩170,548 | ₩175,791 | +1.79% | 2755.5만 |
|---|
| 2026.06.10 | ₩173,438 | ₩178,614 | ₩172,734 | ₩174,625 | +0.68% | 3061.3만 |
|---|
| 2026.06.09 | ₩180,874 | ₩183,717 | ₩170,789 | ₩177,119 | -2.08% | 3868만 |
|---|
| 2026.06.08 | ₩181,960 | ₩184,750 | ₩181,424 | ₩183,020 | +0.58% | 2697.9만 |
|---|
| 2026.06.05 | ₩188,190 | ₩190,396 | ₩179,741 | ₩181,759 | -3.42% | 3828.4만 |
|---|
| 2026.06.04 | ₩195,076 | ₩196,297 | ₩188,119 | ₩190,034 | -2.58% | 4083.4만 |
|---|
| 2026.06.03 | ₩200,763 | ₩203,418 | ₩189,430 | ₩190,704 | -5.01% | 4107.3만 |
|---|
| 2026.06.02 | ₩210,137 | ₩213,973 | ₩200,897 | ₩204,075 | -2.88% | 4316.3만 |
|---|
| 2026.06.01 | ₩214,549 | ₩219,538 | ₩209,051 | ₩215,448 | +0.42% | 5765.4만 |
|---|
| 2026.05.29 | ₩198,248 | ₩211,597 | ₩195,519 | ₩209,936 | +5.90% | 9219.7만 |
|---|
| 2026.05.28 | ₩178,581 | ₩194,460 | ₩178,366 | ₩192,233 | +7.64% | 5208.5만 |
|---|
| 2026.05.27 | ₩178,769 | ₩182,027 | ₩176,529 | ₩177,709 | -0.59% | 3416만 |
|---|
| 2026.05.26 | ₩182,604 | ₩185,984 | ₩178,769 | ₩183,194 | +0.32% | 3172.4만 |
|---|
| 2026.05.22 | ₩184,301 | ₩186,440 | ₩180,110 | ₩183,570 | -0.40% | 2757.8만 |
|---|
| 2026.05.21 | ₩182,121 | ₩185,809 | ₩181,612 | ₩184,287 | +1.19% | 2431.2만 |
|---|
| 2026.05.20 | ₩179,902 | ₩184,053 | ₩177,588 | ₩183,932 | +2.24% | 3130.8만 |
|---|
| 2026.05.19 | ₩181,276 | ₩184,361 | ₩179,171 | ₩181,397 | +0.07% | 2977.7만 |
|---|
| 2026.05.18 | ₩177,696 | ₩182,302 | ₩176,127 | ₩181,236 | +1.99% | 3203.5만 |
|---|
| 2026.05.15 | ₩178,098 | ₩181,907 | ₩177,414 | ₩179,694 | +0.90% | 3263만 |
|---|
| 2026.05.14 | ₩173,874 | ₩180,351 | ₩173,605 | ₩179,345 | +3.15% | 3705.3만 |
|---|
| 2026.05.13 | ₩179,715 | ₩183,717 | ₩172,667 | ₩174,410 | -2.95% | 5518.9만 |
|---|
| 2026.05.12 | ₩183,194 | ₩184,307 | ₩178,983 | ₩182,390 | -0.44% | 3878.1만 |
|---|
| 2026.05.11 | ₩180,928 | ₩183,918 | ₩178,059 | ₩183,583 | +1.47% | 4141.5만 |
|---|
| 2026.05.08 | ₩182,209 | ₩184,911 | ₩178,393 | ₩184,804 | +1.42% | 4174.5만 |
|---|
| 2026.05.07 | ₩181,183 | ₩189,028 | ₩180,753 | ₩183,798 | +1.44% | 5018.5만 |
|---|
| 2026.05.06 | ₩179,318 | ₩181,987 | ₩175,885 | ₩179,426 | +0.06% | 5552.5만 |
|---|
| 2026.05.05 | ₩188,150 | ₩191,750 | ₩180,673 | ₩182,269 | -3.13% | 8974.7만 |
|---|
| 2026.05.04 | ₩198,148 | ₩200,682 | ₩194,761 | ₩195,841 | -1.16% | 7052.6만 |
|---|
| 2026.05.01 | ₩192,113 | ₩196,391 | ₩189,618 | ₩193,212 | +0.57% | 3322만 |
|---|
| 2026.04.30 | ₩185,709 | ₩188,022 | ₩183,261 | ₩186,560 | +0.46% | 3252.4만 |
|---|
| 2026.04.29 | ₩187,432 | ₩187,432 | ₩180,619 | ₩185,032 | -1.28% | 3334.8만 |
|---|
| 2026.04.28 | ₩190,839 | ₩192,917 | ₩188,317 | ₩189,336 | -0.79% | 2475.7만 |
|---|
| 2026.04.27 | ₩189,430 | ₩194,553 | ₩189,109 | ₩191,911 | +1.31% | 3127.5만 |
|---|
| 2026.04.24 | ₩191,724 | ₩192,220 | ₩186,319 | ₩191,898 | +0.09% | 3867.7만 |
|---|
| 2026.04.23 | ₩200,763 | ₩201,554 | ₩187,647 | ₩189,860 | -5.43% | 5865.4만 |
|---|
| 2026.04.22 | ₩198,966 | ₩204,759 | ₩197,692 | ₩204,679 | +2.87% | 4370.2만 |
|---|
| 2026.04.21 | ₩196,887 | ₩200,991 | ₩193,117 | ₩195,760 | -0.57% | 4483만 |
|---|
| 2026.04.20 | ₩194,460 | ₩197,410 | ₩192,890 | ₩195,653 | +0.61% | 3348.3만 |
|---|
| 2026.04.17 | ₩194,882 | ₩198,858 | ₩192,180 | ₩196,324 | +0.74% | 5065.8만 |
|---|
| 2026.04.16 | ₩193,507 | ₩195,197 | ₩187,124 | ₩191,455 | -1.06% | 4374.6만 |
|---|
| 2026.04.15 | ₩183,449 | ₩191,214 | ₩180,955 | ₩190,637 | +3.92% | 4838.9만 |
|---|
| 2026.04.14 | ₩180,280 | ₩185,166 | ₩179,707 | ₩181,987 | +0.95% | 5278.7만 |
|---|
| 2026.04.13 | ₩174,651 | ₩180,271 | ₩173,203 | ₩177,521 | +1.64% | 6577.3만 |
|---|
| 2026.04.10 | ₩172,305 | ₩173,270 | ₩164,526 | ₩171,741 | -0.33% | 1.2억 |
|---|
| 2026.04.09 | ₩186,943 | ₩187,137 | ₩172,291 | ₩175,000 | -6.39% | 9236.1만 |
|---|
| 2026.04.08 | ₩207,555 | ₩209,587 | ₩186,641 | ₩188,773 | -9.05% | 6482.8만 |
|---|
| 2026.04.07 | ₩196,983 | ₩201,527 | ₩193,722 | ₩201,259 | +2.17% | 2867.1만 |
|---|
| 2026.04.06 | ₩198,966 | ₩201,983 | ₩196,647 | ₩198,389 | -0.29% | 2514.2만 |
|---|
| 2026.04.02 | ₩192,428 | ₩199,167 | ₩185,058 | ₩199,100 | +3.47% | 3043.7만 |
|---|
| 2026.04.01 | ₩197,142 | ₩198,885 | ₩193,749 | ₩196,458 | -0.35% | 3417.1만 |
|---|
| 2026.03.31 | ₩187,781 | ₩198,295 | ₩186,373 | ₩196,176 | +4.47% | 4555.9만 |
|---|
| 2026.03.30 | ₩192,139 | ₩193,279 | ₩182,792 | ₩184,468 | -3.99% | 4129만 |
|---|
| 2026.03.27 | ₩195,640 | ₩195,747 | ₩189,846 | ₩191,858 | -1.93% | 3579.1만 |
|---|
| 2026.03.26 | ₩205,262 | ₩205,349 | ₩197,477 | ₩197,893 | -3.59% | 4303.8만 |
|---|
| 2026.03.25 | ₩211,116 | ₩214,938 | ₩207,676 | ₩207,817 | -1.56% | 3854.3만 |
|---|
| 2026.03.24 | ₩214,670 | ₩217,795 | ₩203,364 | ₩207,575 | -3.30% | 5615.6만 |
|---|
| 2026.03.23 | ₩205,510 | ₩216,024 | ₩205,510 | ₩215,703 | +4.96% | 5750.7만 |
|---|
| 2026.03.20 | ₩208,139 | ₩210,083 | ₩199,945 | ₩202,077 | -2.91% | 4870만 |
|---|
| 2026.03.19 | ₩205,322 | ₩209,413 | ₩201,836 | ₩208,782 | +1.69% | 3391.6만 |
|---|
| 2026.03.18 | ₩207,797 | ₩210,137 | ₩204,665 | ₩204,880 | -1.40% | 3247.7만 |
|---|
| 2026.03.17 | ₩204,390 | ₩210,217 | ₩204,008 | ₩207,978 | +1.76% | 3711.9만 |
|---|
| 2026.03.16 | ₩204,451 | ₩206,342 | ₩202,734 | ₩204,813 | +0.18% | 3289.9만 |
|---|
| 2026.03.13 | ₩205,591 | ₩207,280 | ₩199,261 | ₩202,439 | -1.53% | 4246.1만 |
|---|
| 2026.03.12 | ₩205,202 | ₩209,051 | ₩202,479 | ₩205,859 | +0.32% | 5441만 |
|---|
| 2026.03.11 | ₩203,016 | ₩205,415 | ₩200,266 | ₩203,311 | +0.15% | 3395.6만 |
|---|
| 2026.03.10 | ₩209,198 | ₩210,093 | ₩201,353 | ₩202,694 | -3.11% | 4750.1만 |
|---|
| 2026.03.09 | ₩208,796 | ₩212,484 | ₩205,148 | ₩209,788 | +0.48% | 4757.4만 |
|---|
| 2026.03.06 | ₩201,755 | ₩216,521 | ₩201,554 | ₩210,767 | +4.47% | 7498.1만 |
|---|
| 2026.03.05 | ₩205,108 | ₩209,721 | ₩200,642 | ₩204,746 | -0.18% | 5071.5만 |
|---|
| 2026.03.04 | ₩199,059 | ₩207,227 | ₩198,563 | ₩205,443 | +3.21% | 6006.2만 |
|---|
| 2026.03.03 | ₩190,570 | ₩197,812 | ₩185,340 | ₩197,437 | +3.60% | 6746만 |
|---|
| 2026.03.02 | ₩188,793 | ₩197,329 | ₩188,451 | ₩194,687 | +3.12% | 7268.4만 |
|---|
| 2026.02.27 | ₩179,801 | ₩185,206 | ₩179,681 | ₩183,986 | +2.33% | 5941.2만 |
|---|
| 2026.02.26 | ₩179,500 | ₩184,415 | ₩177,870 | ₩182,309 | +1.57% | 4510만 |
|---|
| 2026.02.25 | ₩175,161 | ₩182,510 | ₩173,243 | ₩179,962 | +2.74% | 5307.8만 |
|---|
| 2026.02.24 | ₩173,009 | ₩174,665 | ₩169,475 | ₩172,787 | -0.13% | 4712.1만 |
|---|
| 2026.02.23 | ₩177,079 | ₩177,079 | ₩170,843 | ₩175,148 | -1.09% | 5251.2만 |
|---|
| 2026.02.20 | ₩177,515 | ₩182,671 | ₩175,912 | ₩181,370 | +2.17% | 5372.7만 |
|---|
| 2026.02.19 | ₩177,441 | ₩182,604 | ₩175,698 | ₩180,901 | +1.95% | 4219.7만 |
|---|
| 2026.02.18 | ₩182,242 | ₩189,045 | ₩180,874 | ₩181,558 | -0.38% | 5967.7만 |
|---|
| 2026.02.17 | ₩172,861 | ₩180,137 | ₩170,709 | ₩178,393 | +3.20% | 4840.7만 |
|---|
| 2026.02.13 | ₩171,527 | ₩179,117 | ₩169,291 | ₩176,234 | +2.74% | 4943.8만 |
|---|
| 2026.02.12 | ₩181,531 | ₩182,242 | ₩169,730 | ₩173,176 | -4.60% | 7409.1만 |
|---|
| 2026.02.11 | ₩186,446 | ₩186,748 | ₩178,299 | ₩181,960 | -2.41% | 5279.6만 |
|---|
| 2026.02.10 | ₩194,413 | ₩195,211 | ₩184,763 | ₩187,097 | -3.76% | 5606.1만 |
|---|
| 2026.02.09 | ₩183,167 | ₩195,626 | ₩180,748 | ₩191,657 | +4.63% | 5804.3만 |
|---|
| 2026.02.06 | ₩181,491 | ₩184,652 | ₩177,495 | ₩182,255 | +0.42% | 6266.1만 |
|---|
| 2026.02.05 | ₩183,489 | ₩185,045 | ₩172,090 | ₩174,356 | -4.98% | 9369.1만 |
|---|
| 2026.02.04 | ₩208,420 | ₩209,010 | ₩181,960 | ₩187,137 | -10.21% | 1.1억 |
|---|
| 2026.02.03 | ₩221,349 | ₩221,386 | ₩205,349 | ₩211,733 | -4.34% | 1.1억 |
|---|
| 2026.02.02 | ₩202,426 | ₩203,043 | ₩196,678 | ₩198,161 | -2.11% | 7281.1만 |
|---|
| 2026.01.30 | ₩201,232 | ₩202,506 | ₩194,646 | ₩196,592 | -2.31% | 4727.1만 |
|---|
| 2026.01.29 | ₩211,398 | ₩211,398 | ₩197,303 | ₩203,659 | -3.66% | 5984.7만 |
|---|
| 2026.01.28 | ₩220,477 | ₩221,342 | ₩210,875 | ₩211,022 | -4.29% | 4482.3만 |
|---|
| 2026.01.27 | ₩224,607 | ₩227,236 | ₩220,866 | ₩222,220 | -1.06% | 2654.2만 |
|---|
| 2026.01.26 | ₩225,586 | ₩228,778 | ₩224,400 | ₩224,594 | -0.44% | 2277.7만 |
|---|
| 2026.01.23 | ₩224,326 | ₩230,669 | ₩223,025 | ₩227,451 | +1.39% | 3028.6만 |
|---|
| 2026.01.22 | ₩226,545 | ₩226,646 | ₩221,214 | ₩222,488 | -1.79% | 2850만 |
|---|
| 2026.01.21 | ₩225,844 | ₩227,303 | ₩216,065 | ₩221,724 | -1.82% | 4785.1만 |
|---|
| 2026.01.20 | ₩224,802 | ₩230,629 | ₩222,944 | ₩226,016 | +0.54% | 3670.9만 |
|---|
| 2026.01.16 | ₩240,540 | ₩244,657 | ₩228,000 | ₩229,274 | -4.68% | 5948.4만 |
|---|
| 2026.01.15 | ₩239,668 | ₩242,203 | ₩236,744 | ₩237,469 | -0.92% | 3110.9만 |
|---|
| 2026.01.14 | ₩238,883 | ₩243,541 | ₩233,284 | ₩239,252 | +0.15% | 3365.1만 |
|---|
| 2026.01.13 | ₩239,889 | ₩242,873 | ₩236,221 | ₩240,003 | +0.05% | 2776.9만 |
|---|
| 2026.01.12 | ₩238,293 | ₩244,751 | ₩236,490 | ₩240,607 | +0.97% | 3495.5만 |
|---|
| 2026.01.09 | ₩237,402 | ₩239,681 | ₩234,357 | ₩238,032 | +0.27% | 3136.3만 |
|---|
| 2026.01.08 | ₩248,928 | ₩248,989 | ₩233,848 | ₩237,187 | -4.72% | 4730.4만 |
|---|
| 2026.01.07 | ₩241,130 | ₩251,161 | ₩238,260 | ₩243,651 | +1.05% | 4534.9만 |
|---|
| 2026.01.06 | ₩235,712 | ₩241,653 | ₩234,384 | ₩241,009 | +2.25% | 3483.9만 |
|---|
| 2026.01.05 | ₩234,532 | ₩235,792 | ₩230,388 | ₩233,405 | -0.48% | 3951.2만 |
|---|
| 2026.01.02 | ₩243,141 | ₩243,208 | ₩223,092 | ₩225,117 | -7.41% | 6063.4만 |
|---|
| 2025.12.31 | ₩242,913 | ₩243,450 | ₩237,710 | ₩238,381 | -1.87% | 2299.7만 |
|---|
| 2025.12.30 | ₩247,232 | ₩247,740 | ₩242,337 | ₩242,525 | -1.90% | 2333.6만 |
|---|
| 2025.12.29 | ₩250,585 | ₩251,054 | ₩246,280 | ₩247,004 | -1.43% | 2824.2만 |
|---|
| 2025.12.26 | ₩261,535 | ₩263,325 | ₩252,958 | ₩253,079 | -3.23% | 2626.2만 |
|---|
| 2025.12.24 | ₩259,047 | ₩261,742 | ₩258,604 | ₩260,401 | +0.52% | 1171만 |
|---|
| 2025.12.23 | ₩258,598 | ₩262,011 | ₩257,136 | ₩260,348 | +0.68% | 2404.1만 |
|---|
| 2025.12.22 | ₩261,568 | ₩266,718 | ₩258,068 | ₩260,147 | -0.54% | 3668.6만 |
|---|
| 2025.12.19 | ₩250,437 | ₩261,514 | ₩250,424 | ₩259,342 | +3.56% | 7692.9만 |
|---|
| 2025.12.18 | ₩243,423 | ₩251,228 | ₩243,423 | ₩249,029 | +2.30% | 4022.2만 |
|---|
| 2025.12.17 | ₩251,745 | ₩251,792 | ₩236,704 | ₩237,764 | -5.55% | 5042.5만 |
|---|
| 2025.12.16 | ₩243,618 | ₩252,797 | ₩242,930 | ₩251,792 | +3.36% | 4207만 |
|---|
| 2025.12.15 | ₩248,211 | ₩251,832 | ₩241,438 | ₩245,757 | -0.99% | 3279.6만 |
|---|
| 2025.12.12 | ₩249,190 | ₩250,149 | ₩238,269 | ₩246,186 | -1.21% | 4242.7만 |
|---|
| 2025.12.11 | ₩247,835 | ₩252,194 | ₩241,680 | ₩251,510 | +1.48% | 3684.3만 |
|---|
| 2025.12.10 | ₩248,036 | ₩255,332 | ₩245,086 | ₩252,006 | +1.60% | 5939.8만 |
|---|
| 2025.12.09 | ₩242,699 | ₩245,220 | ₩241,908 | ₩243,866 | +0.48% | 1893.8만 |
|---|
| 2025.12.08 | ₩244,362 | ₩246,601 | ₩240,781 | ₩243,396 | -0.40% | 3045.7만 |
|---|
| 2025.12.05 | ₩239,024 | ₩244,285 | ₩237,589 | ₩243,758 | +1.98% | 3207.9만 |
|---|
| 2025.12.04 | ₩236,523 | ₩239,306 | ₩233,928 | ₩238,609 | +0.88% | 2921.8만 |
|---|
| 2025.12.03 | ₩228,175 | ₩238,595 | ₩226,418 | ₩236,141 | +3.49% | 3054.2만 |
|---|
| 2025.12.02 | ₩227,437 | ₩235,698 | ₩227,437 | ₩228,912 | +0.65% | 3536.8만 |
|---|
| 2025.12.01 | ₩221,281 | ₩226,780 | ₩218,760 | ₩224,621 | +1.51% | 2778만 |
|---|
| 2025.11.28 | ₩224,983 | ₩226,378 | ₩222,455 | ₩225,908 | +0.41% | 1720만 |
|---|
| 2025.11.26 | ₩223,763 | ₩225,759 | ₩219,779 | ₩222,314 | -0.65% | 3461.1만 |
|---|
| 2025.11.25 | ₩214,670 | ₩220,812 | ₩209,956 | ₩219,337 | +2.17% | 3652.4만 |
|---|
| 2025.11.24 | ₩211,183 | ₩221,509 | ₩210,553 | ₩217,593 | +3.04% | 5787.8만 |
|---|
| 2025.11.21 | ₩209,225 | ₩212,041 | ₩197,893 | ₩207,669 | -0.74% | 7134.6만 |
|---|
| 2025.11.20 | ₩230,763 | ₩234,116 | ₩207,059 | ₩208,870 | -9.49% | 7844.4만 |
|---|
| 2025.11.19 | ₩225,037 | ₩227,451 | ₩217,821 | ₩221,845 | -1.42% | 4610.8만 |
|---|
| 2025.11.18 | ₩225,801 | ₩231,782 | ₩221,952 | ₩224,406 | -0.62% | 5371만 |
|---|
| 2025.11.17 | ₩228,698 | ₩233,673 | ₩224,876 | ₩229,663 | +0.42% | 5033.9만 |
|---|
| 2025.11.14 | ₩223,930 | ₩237,764 | ₩220,611 | ₩233,365 | +4.21% | 6259.7만 |
|---|
| 2025.11.13 | ₩243,698 | ₩245,019 | ₩228,967 | ₩230,857 | -5.27% | 6318.9만 |
|---|
| 2025.11.12 | ₩255,587 | ₩255,587 | ₩241,934 | ₩246,990 | -3.36% | 5534.7만 |
|---|
| 2025.11.11 | ₩255,258 | ₩258,732 | ₩250,960 | ₩256,096 | +0.33% | 4982만 |
|---|
| 2025.11.10 | ₩247,178 | ₩261,421 | ₩246,119 | ₩259,650 | +5.05% | 8776.4만 |
|---|
| 2025.11.07 | ₩232,211 | ₩239,655 | ₩226,525 | ₩238,622 | +2.76% | 7399만 |
|---|
| 2025.11.06 | ₩252,113 | ₩256,271 | ₩234,062 | ₩234,760 | -6.88% | 7846.9만 |
|---|
| 2025.11.05 | ₩253,468 | ₩255,238 | ₩243,021 | ₩251,993 | -0.58% | 7612.1만 |
|---|
| 2025.11.04 | ₩257,585 | ₩262,453 | ₩248,855 | ₩255,801 | -0.69% | 1.2억 |
|---|
| 2025.11.03 | ₩274,986 | ₩278,305 | ₩270,661 | ₩277,849 | +1.04% | 8101.7만 |
|---|
| 2025.10.31 | ₩267,147 | ₩273,826 | ₩265,431 | ₩268,850 | +0.64% | 5269.8만 |
|---|
| 2025.10.30 | ₩266,108 | ₩267,777 | ₩260,334 | ₩260,911 | -1.95% | 4354.2만 |
|---|
| 2025.10.29 | ₩256,257 | ₩268,019 | ₩255,466 | ₩266,624 | +4.05% | 6553.7만 |
|---|
| 2025.10.28 | ₩254,112 | ₩257,196 | ₩250,491 | ₩254,273 | +0.06% | 3820.1만 |
|---|
| 2025.10.27 | ₩253,428 | ₩258,604 | ₩251,483 | ₩253,709 | +0.11% | 4715.3만 |
|---|
| 2025.10.24 | ₩245,260 | ₩249,673 | ₩245,220 | ₩247,607 | +0.96% | 3481.4만 |
|---|
| 2025.10.23 | ₩235,289 | ₩243,490 | ₩234,706 | ₩242,042 | +2.87% | 3581.2만 |
|---|
| 2025.10.22 | ₩243,986 | ₩244,362 | ₩227,209 | ₩235,350 | -3.54% | 5826.3만 |
|---|
| 2025.10.21 | ₩244,161 | ₩244,602 | ₩239,588 | ₩243,423 | -0.30% | 2752.8만 |
|---|
| 2025.10.20 | ₩240,714 | ₩245,542 | ₩237,965 | ₩243,530 | +1.17% | 3197.6만 |
|---|
| 2025.10.17 | ₩238,381 | ₩243,530 | ₩233,284 | ₩238,917 | +0.23% | 4342.2만 |
|---|
| 2025.10.16 | ₩243,785 | ₩247,862 | ₩236,637 | ₩238,877 | -2.01% | 4287.1만 |
|---|
| 2025.10.15 | ₩243,618 | ₩247,232 | ₩236,060 | ₩240,888 | -1.12% | 3737.2만 |
|---|
| 2025.10.14 | ₩236,034 | ₩244,536 | ₩229,087 | ₩241,049 | +2.13% | 4926.1만 |
|---|
| 2025.10.13 | ₩239,628 | ₩240,352 | ₩232,614 | ₩237,656 | -0.82% | 4133.2만 |
|---|
| 2025.10.10 | ₩248,331 | ₩250,920 | ₩232,721 | ₩235,283 | -5.25% | 5519.4만 |
|---|
| 2025.10.09 | ₩246,199 | ₩251,617 | ₩241,331 | ₩248,734 | +1.03% | 4505만 |
|---|
| 2025.10.08 | ₩245,153 | ₩247,111 | ₩243,007 | ₩246,172 | +0.42% | 3630만 |
|---|
| 2025.10.07 | ₩241,814 | ₩249,686 | ₩240,620 | ₩244,308 | +1.03% | 5817.9만 |
|---|
| 2025.10.06 | ₩240,298 | ₩245,354 | ₩238,488 | ₩240,768 | +0.20% | 5250.4만 |
|---|
| 2025.10.03 | ₩249,981 | ₩250,571 | ₩229,020 | ₩232,104 | -7.15% | 1.1억 |
|---|
| 2025.10.02 | ₩250,383 | ₩252,395 | ₩245,354 | ₩250,853 | +0.19% | 3984.9만 |
|---|
| 2025.10.01 | ₩243,168 | ₩249,820 | ₩240,727 | ₩248,036 | +2.00% | 4571.7만 |
|---|
| 2025.09.30 | ₩240,030 | ₩245,113 | ₩239,011 | ₩244,643 | +1.92% | 4356.2만 |
|---|
| 2025.09.29 | ₩240,915 | ₩243,383 | ₩237,589 | ₩239,869 | -0.43% | 3841.4만 |
|---|
| 2025.09.26 | ₩240,124 | ₩241,559 | ₩234,572 | ₩238,139 | -0.83% | 4427.6만 |
|---|
| 2025.09.25 | ₩235,765 | ₩247,192 | ₩233,740 | ₩240,218 | +1.89% | 7232.1만 |
|---|
| 2025.09.24 | ₩246,642 | ₩247,902 | ₩237,536 | ₩240,808 | -2.37% | 4538만 |
|---|
| 2025.09.23 | ₩244,764 | ₩249,109 | ₩237,388 | ₩244,818 | +0.02% | 6235.5만 |
|---|
| 2025.09.22 | ₩242,578 | ₩244,415 | ₩239,105 | ₩240,499 | -0.86% | 4591.7만 |
|---|
| 2025.09.19 | ₩237,469 | ₩247,326 | ₩236,986 | ₩244,603 | +3.00% | 1.1억 |
|---|
| 2025.09.18 | ₩228,349 | ₩239,789 | ₩227,169 | ₩237,334 | +3.93% | 7076.9만 |
|---|
| 2025.09.17 | ₩226,673 | ₩227,558 | ₩216,279 | ₩225,747 | -0.41% | 6925.6만 |
|---|
| 2025.09.16 | ₩229,382 | ₩229,744 | ₩226,592 | ₩228,336 | -0.46% | 3459.9만 |
|---|
| 2025.09.15 | ₩227,451 | ₩230,401 | ₩224,514 | ₩229,610 | +0.95% | 4539.6만 |
|---|
| 2025.09.12 | ₩221,751 | ₩230,039 | ₩219,954 | ₩229,905 | +3.68% | 5449.9만 |
|---|
| 2025.09.11 | ₩224,286 | ₩224,578 | ₩218,894 | ₩220,423 | -1.72% | 4202.6만 |
|---|
| 2025.09.10 | ₩222,623 | ₩226,646 | ₩219,189 | ₩223,615 | +0.45% | 6221.1만 |
|---|
| 2025.09.09 | ₩210,888 | ₩218,264 | ₩209,708 | ₩217,741 | +3.25% | 6136만 |
|---|
| 2025.09.08 | ₩207,750 | ₩212,296 | ₩207,656 | ₩209,346 | +0.77% | 4764.3만 |
|---|
| 2025.09.05 | ₩211,652 | ₩213,195 | ₩198,536 | ₩205,336 | -2.98% | 8185.6만 |
|---|
| 2025.09.04 | ₩207,689 | ₩210,606 | ₩205,403 | ₩209,399 | +0.82% | 5329.2만 |
|---|
| 2025.09.03 | ₩211,894 | ₩216,118 | ₩204,799 | ₩207,736 | -1.96% | 6605.2만 |
|---|
| 2025.09.02 | ₩202,774 | ₩212,417 | ₩201,541 | ₩210,673 | +3.90% | 6543.5만 |
|---|
| 2025.08.29 | ₩210,526 | ₩212,457 | ₩205,188 | ₩210,164 | -0.17% | 4527.1만 |
|---|
| 2025.08.28 | ₩211,398 | ₩212,202 | ₩204,585 | ₩212,055 | +0.31% | 5788.5만 |
|---|