시장 데이터를 불러오는 중
전체 종목
페르미안 리소시스 과거 주가
Permian Resources Corporation Class A Common Stock · PR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Permian Resources Corporation Class A Common Stock · PR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,667 | ₩31,228 | ₩30,553 | ₩30,747 | +0.26% | 714.8만 |
| 2026.10.08 | ₩30,213 | ₩30,667 | ₩30,123 | ₩30,493 | +0.93% | 745.2만 |
| 2026.10.07 | ₩30,440 | ₩30,440 | ₩29,292 | ₩29,599 | -2.76% | 756.2만 |
| 2026.10.06 | ₩29,612 | ₩30,026 | ₩29,372 | ₩29,839 | +0.77% | 849.3만 |
| 2026.10.05 | ₩29,585 | ₩30,166 | ₩29,011 | ₩29,679 | +0.32% | 849.8만 |
| 2026.10.02 | ₩28,878 | ₩29,625 | ₩28,878 | ₩29,532 | +2.27% | 880.6만 |
| 2026.10.01 | ₩27,957 | ₩29,345 | ₩27,957 | ₩29,278 | +4.73% | 965.7만 |
| 2026.09.30 | ₩28,584 | ₩28,597 | ₩28,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,197 |
| -1.35% |
| 728.1만 |
| 2026.09.29 | ₩27,970 | ₩28,405 | ₩27,823 | ₩28,304 | +1.19% | 791.1만 |
|---|
| 2026.09.28 | ₩28,891 | ₩28,951 | ₩28,377 | ₩28,437 | -1.57% | 819.3만 |
|---|
| 2026.09.25 | ₩28,798 | ₩28,866 | ₩28,397 | ₩28,517 | -0.97% | 993.1만 |
|---|
| 2026.09.24 | ₩29,625 | ₩29,679 | ₩28,884 | ₩29,171 | -1.53% | 1015만 |
|---|
| 2026.09.23 | ₩28,771 | ₩29,298 | ₩28,551 | ₩28,945 | +0.60% | 1124.7만 |
|---|
| 2026.09.22 | ₩28,824 | ₩29,312 | ₩28,411 | ₩28,424 | -1.39% | 972.8만 |
|---|
| 2026.09.21 | ₩30,079 | ₩30,157 | ₩29,265 | ₩29,332 | -2.49% | 922.9만 |
|---|
| 2026.09.18 | ₩31,027 | ₩31,041 | ₩30,373 | ₩30,386 | -2.07% | 2719만 |
|---|
| 2026.09.17 | ₩30,360 | ₩31,114 | ₩30,226 | ₩30,974 | +2.02% | 1352.9만 |
|---|
| 2026.09.16 | ₩31,701 | ₩31,908 | ₩30,146 | ₩30,640 | -3.35% | 1750.8만 |
|---|
| 2026.09.15 | ₩31,908 | ₩32,903 | ₩31,908 | ₩32,696 | +2.47% | 1040.6만 |
|---|
| 2026.09.14 | ₩32,336 | ₩32,723 | ₩31,641 | ₩31,722 | -1.90% | 1077.6만 |
|---|
| 2026.09.11 | ₩31,481 | ₩31,815 | ₩31,043 | ₩31,748 | +0.85% | 655.1만 |
|---|
| 2026.09.10 | ₩32,202 | ₩32,309 | ₩31,228 | ₩31,641 | -1.74% | 877.1만 |
|---|
| 2026.09.09 | ₩32,042 | ₩32,122 | ₩31,495 | ₩31,535 | -1.58% | 722.1만 |
|---|
| 2026.09.08 | ₩31,735 | ₩31,942 | ₩31,374 | ₩31,575 | -0.50% | 940.5만 |
|---|
| 2026.09.04 | ₩31,374 | ₩31,468 | ₩30,974 | ₩31,187 | -0.60% | 639.4만 |
|---|
| 2026.09.03 | ₩31,855 | ₩32,022 | ₩31,588 | ₩31,695 | -0.50% | 583.8만 |
|---|
| 2026.09.02 | ₩31,508 | ₩32,095 | ₩31,454 | ₩31,802 | +0.93% | 659.7만 |
|---|
| 2026.09.01 | ₩31,922 | ₩31,922 | ₩31,174 | ₩31,762 | -0.50% | 1147.6만 |
|---|
| 2026.08.31 | ₩31,001 | ₩31,454 | ₩30,653 | ₩31,094 | +0.30% | 885.2만 |
|---|
| 2026.08.28 | ₩31,174 | ₩31,374 | ₩30,266 | ₩30,306 | -2.78% | 855.6만 |
|---|
| 2026.08.27 | ₩30,386 | ₩31,094 | ₩30,179 | ₩30,947 | +1.85% | 1013.2만 |
|---|
| 2026.08.26 | ₩30,627 | ₩30,947 | ₩30,326 | ₩30,373 | -0.83% | 1212.9만 |
|---|
| 2026.08.25 | ₩30,987 | ₩31,428 | ₩30,760 | ₩31,107 | +0.39% | 1267.8만 |
|---|
| 2026.08.24 | ₩31,508 | ₩31,722 | ₩30,914 | ₩31,628 | +0.38% | 1239.9만 |
|---|
| 2026.08.21 | ₩31,935 | ₩32,042 | ₩31,501 | ₩31,708 | -0.71% | 893만 |
|---|
| 2026.08.20 | ₩31,187 | ₩32,162 | ₩31,041 | ₩31,868 | +2.18% | 1274.5만 |
|---|
| 2026.08.19 | ₩30,053 | ₩30,934 | ₩29,993 | ₩30,734 | +2.27% | 1503.4만 |
|---|
| 2026.08.18 | ₩30,039 | ₩30,360 | ₩29,565 | ₩29,839 | -0.67% | 974.2만 |
|---|
| 2026.08.17 | ₩28,838 | ₩29,612 | ₩28,744 | ₩29,612 | +2.69% | 583만 |
|---|
| 2026.08.14 | ₩28,424 | ₩28,958 | ₩28,304 | ₩28,704 | +0.99% | 607.3만 |
|---|
| 2026.08.13 | ₩28,317 | ₩28,424 | ₩27,870 | ₩28,170 | -0.52% | 633만 |
|---|
| 2026.08.12 | ₩28,531 | ₩28,824 | ₩28,437 | ₩28,637 | +0.37% | 837.8만 |
|---|
| 2026.08.11 | ₩28,451 | ₩28,838 | ₩28,164 | ₩28,651 | +0.70% | 848.7만 |
|---|
| 2026.08.10 | ₩27,356 | ₩28,370 | ₩27,329 | ₩28,344 | +3.61% | 856.8만 |
|---|
| 2026.08.07 | ₩26,715 | ₩27,209 | ₩26,469 | ₩26,902 | +0.70% | 743.2만 |
|---|
| 2026.08.06 | ₩27,436 | ₩28,063 | ₩26,922 | ₩27,075 | -1.31% | 1476.1만 |
|---|
| 2026.08.05 | ₩27,436 | ₩27,463 | ₩26,395 | ₩26,421 | -3.70% | 1011.5만 |
|---|
| 2026.08.04 | ₩27,236 | ₩27,703 | ₩26,949 | ₩27,369 | +0.49% | 1000.2만 |
|---|
| 2026.08.03 | ₩27,523 | ₩28,023 | ₩27,316 | ₩27,903 | +1.38% | 832.9만 |
|---|
| 2026.07.31 | ₩28,290 | ₩28,544 | ₩27,810 | ₩28,451 | +0.57% | 733.9만 |
|---|
| 2026.07.30 | ₩27,423 | ₩28,070 | ₩27,389 | ₩28,037 | +2.24% | 630.2만 |
|---|
| 2026.07.29 | ₩27,142 | ₩27,856 | ₩27,042 | ₩27,703 | +2.07% | 897.2만 |
|---|
| 2026.07.28 | ₩27,035 | ₩27,169 | ₩26,208 | ₩26,341 | -2.57% | 857.1만 |
|---|
| 2026.07.27 | ₩27,723 | ₩28,157 | ₩27,022 | ₩27,035 | -2.48% | 708.5만 |
|---|
| 2026.07.24 | ₩28,571 | ₩29,051 | ₩28,390 | ₩28,504 | -0.23% | 804.3만 |
|---|
| 2026.07.23 | ₩28,978 | ₩29,305 | ₩28,364 | ₩28,531 | -1.54% | 1296.6만 |
|---|
| 2026.07.22 | ₩28,571 | ₩28,731 | ₩28,350 | ₩28,571 | 0.00% | 711.2만 |
|---|
| 2026.07.21 | ₩27,463 | ₩28,010 | ₩27,289 | ₩28,010 | +1.99% | 898.2만 |
|---|
| 2026.07.20 | ₩27,009 | ₩27,569 | ₩26,822 | ₩27,075 | +0.25% | 898.7만 |
|---|
| 2026.07.17 | ₩26,702 | ₩27,002 | ₩26,381 | ₩26,982 | +1.05% | 749.2만 |
|---|
| 2026.07.16 | ₩26,221 | ₩26,615 | ₩26,221 | ₩26,328 | +0.41% | 844.6만 |
|---|
| 2026.07.15 | ₩26,208 | ₩26,388 | ₩25,747 | ₩26,154 | -0.20% | 670.7만 |
|---|
| 2026.07.14 | ₩26,421 | ₩26,515 | ₩25,941 | ₩26,154 | -1.01% | 1307.9만 |
|---|
| 2026.07.13 | ₩25,967 | ₩26,408 | ₩25,820 | ₩26,194 | +0.87% | 737.9만 |
|---|
| 2026.07.10 | ₩25,634 | ₩25,727 | ₩25,301 | ₩25,567 | -0.26% | 526.4만 |
|---|
| 2026.07.09 | ₩26,101 | ₩26,101 | ₩25,353 | ₩25,447 | -2.51% | 594.1만 |
|---|
| 2026.07.08 | ₩26,021 | ₩26,221 | ₩25,573 | ₩25,847 | -0.67% | 845.2만 |
|---|
| 2026.07.07 | ₩24,445 | ₩25,654 | ₩24,379 | ₩25,487 | +4.26% | 1138.9만 |
|---|
| 2026.07.06 | ₩24,031 | ₩24,392 | ₩24,031 | ₩24,285 | +1.06% | 697.7만 |
|---|
| 2026.07.02 | ₩24,085 | ₩24,352 | ₩23,991 | ₩24,298 | +0.89% | 945.7만 |
|---|
| 2026.07.01 | ₩24,392 | ₩24,726 | ₩23,898 | ₩23,938 | -1.86% | 747.8만 |
|---|
| 2026.06.30 | ₩24,873 | ₩25,166 | ₩24,539 | ₩24,579 | -1.18% | 986만 |
|---|
| 2026.06.29 | ₩24,832 | ₩25,146 | ₩24,607 | ₩24,659 | -0.70% | 1271만 |
|---|
| 2026.06.26 | ₩25,086 | ₩25,300 | ₩24,619 | ₩24,993 | -0.37% | 2425만 |
|---|
| 2026.06.25 | ₩24,712 | ₩25,240 | ₩24,552 | ₩25,180 | +1.89% | 1161만 |
|---|
| 2026.06.24 | ₩24,966 | ₩24,999 | ₩24,512 | ₩24,966 | 0.00% | 1207.7만 |
|---|
| 2026.06.23 | ₩25,220 | ₩25,887 | ₩25,153 | ₩25,607 | +1.54% | 1164만 |
|---|
| 2026.06.22 | ₩24,993 | ₩25,367 | ₩24,619 | ₩25,367 | +1.50% | 1266만 |
|---|
| 2026.06.18 | ₩24,525 | ₩24,699 | ₩24,078 | ₩24,606 | +0.33% | 2662.7만 |
|---|
| 2026.06.17 | ₩24,899 | ₩25,313 | ₩24,686 | ₩24,779 | -0.48% | 1325.4만 |
|---|
| 2026.06.16 | ₩24,592 | ₩24,986 | ₩24,565 | ₩24,926 | +1.36% | 1394.1만 |
|---|
| 2026.06.15 | ₩24,899 | ₩25,547 | ₩24,712 | ₩25,233 | +1.34% | 1664.5만 |
|---|
| 2026.06.12 | ₩25,527 | ₩26,274 | ₩25,487 | ₩26,047 | +2.04% | 1118.7만 |
|---|
| 2026.06.11 | ₩26,702 | ₩26,902 | ₩25,573 | ₩25,714 | -3.70% | 858.4만 |
|---|
| 2026.06.10 | ₩25,887 | ₩26,655 | ₩25,881 | ₩26,341 | +1.75% | 876.9만 |
|---|
| 2026.06.09 | ₩26,034 | ₩26,074 | ₩25,213 | ₩25,634 | -1.54% | 771.2만 |
|---|
| 2026.06.08 | ₩25,981 | ₩26,334 | ₩25,927 | ₩26,154 | +0.67% | 646.7만 |
|---|
| 2026.06.05 | ₩26,715 | ₩26,868 | ₩25,567 | ₩25,593 | -4.20% | 886.5만 |
|---|
| 2026.06.04 | ₩26,541 | ₩27,030 | ₩26,475 | ₩26,915 | +1.41% | 591.6만 |
|---|
| 2026.06.03 | ₩26,528 | ₩27,423 | ₩26,455 | ₩26,942 | +1.56% | 1010.6만 |
|---|
| 2026.06.02 | ₩26,221 | ₩26,501 | ₩26,168 | ₩26,328 | +0.41% | 729.7만 |
|---|
| 2026.06.01 | ₩26,302 | ₩26,688 | ₩26,148 | ₩26,261 | -0.16% | 817.4만 |
|---|
| 2026.05.29 | ₩25,981 | ₩25,981 | ₩25,186 | ₩25,674 | -1.18% | 940.6만 |
|---|
| 2026.05.28 | ₩26,154 | ₩26,234 | ₩25,660 | ₩25,794 | -1.38% | 778.8만 |
|---|
| 2026.05.27 | ₩25,881 | ₩26,254 | ₩25,540 | ₩25,807 | -0.28% | 1389만 |
|---|
| 2026.05.26 | ₩26,875 | ₩27,216 | ₩26,134 | ₩26,208 | -2.48% | 821.3만 |
|---|
| 2026.05.22 | ₩27,169 | ₩27,369 | ₩26,942 | ₩27,289 | +0.44% | 737.6만 |
|---|
| 2026.05.21 | ₩28,277 | ₩28,531 | ₩27,122 | ₩27,276 | -3.54% | 870.9만 |
|---|
| 2026.05.20 | ₩28,330 | ₩28,771 | ₩27,710 | ₩27,890 | -1.56% | 1039.1만 |
|---|
| 2026.05.19 | ₩28,224 | ₩28,384 | ₩27,796 | ₩28,330 | +0.38% | 915.4만 |
|---|
| 2026.05.18 | ₩27,770 | ₩28,250 | ₩27,423 | ₩27,930 | +0.58% | 893만 |
|---|
| 2026.05.15 | ₩27,276 | ₩27,850 | ₩27,075 | ₩27,823 | +2.01% | 1583.4만 |
|---|
| 2026.05.14 | ₩26,982 | ₩27,209 | ₩26,748 | ₩26,969 | -0.05% | 1225.9만 |
|---|
| 2026.05.13 | ₩26,902 | ₩27,122 | ₩26,648 | ₩27,022 | +0.45% | 1160만 |
|---|
| 2026.05.12 | ₩26,982 | ₩27,142 | ₩26,728 | ₩26,929 | -0.20% | 1017.3만 |
|---|
| 2026.05.11 | ₩26,822 | ₩27,190 | ₩26,581 | ₩26,902 | +0.30% | 995.6만 |
|---|
| 2026.05.08 | ₩26,822 | ₩26,909 | ₩26,241 | ₩26,328 | -1.84% | 1446만 |
|---|
| 2026.05.07 | ₩27,236 | ₩27,463 | ₩26,174 | ₩26,808 | -1.57% | 2659.6만 |
|---|
| 2026.05.06 | ₩28,437 | ₩29,145 | ₩28,117 | ₩28,317 | -0.42% | 1728.4만 |
|---|
| 2026.05.05 | ₩29,866 | ₩30,273 | ₩29,612 | ₩29,919 | +0.18% | 1141.4만 |
|---|
| 2026.05.04 | ₩29,532 | ₩30,126 | ₩29,318 | ₩30,066 | +1.81% | 1556만 |
|---|
| 2026.05.01 | ₩28,597 | ₩29,519 | ₩28,345 | ₩29,505 | +3.17% | 2328만 |
|---|
| 2026.04.30 | ₩28,397 | ₩29,059 | ₩28,264 | ₩28,864 | +1.65% | 1090만 |
|---|
| 2026.04.29 | ₩28,170 | ₩28,911 | ₩28,150 | ₩28,904 | +2.61% | 1258만 |
|---|
| 2026.04.28 | ₩27,970 | ₩28,037 | ₩27,463 | ₩27,917 | -0.19% | 1749.1만 |
|---|
| 2026.04.27 | ₩27,650 | ₩27,990 | ₩27,409 | ₩27,543 | -0.39% | 1453.9만 |
|---|
| 2026.04.24 | ₩27,730 | ₩27,850 | ₩27,236 | ₩27,369 | -1.30% | 956.5만 |
|---|
| 2026.04.23 | ₩27,316 | ₩27,943 | ₩27,249 | ₩27,850 | +1.96% | 1203.9만 |
|---|
| 2026.04.22 | ₩26,915 | ₩27,129 | ₩26,795 | ₩27,129 | +0.79% | 1367.8만 |
|---|
| 2026.04.21 | ₩26,368 | ₩26,662 | ₩26,114 | ₩26,581 | +0.81% | 1264.7만 |
|---|
| 2026.04.20 | ₩26,194 | ₩26,368 | ₩25,954 | ₩26,168 | -0.10% | 675.9만 |
|---|
| 2026.04.17 | ₩25,767 | ₩26,034 | ₩25,220 | ₩25,927 | +0.62% | 1596.5만 |
|---|
| 2026.04.16 | ₩26,902 | ₩27,382 | ₩26,782 | ₩27,262 | +1.34% | 830.5만 |
|---|
| 2026.04.15 | ₩26,648 | ₩27,115 | ₩26,381 | ₩26,822 | +0.65% | 776.9만 |
|---|
| 2026.04.14 | ₩27,182 | ₩27,256 | ₩26,515 | ₩26,715 | -1.72% | 858.2만 |
|---|
| 2026.04.13 | ₩27,770 | ₩28,061 | ₩27,237 | ₩27,449 | -1.15% | 938.1만 |
|---|
| 2026.04.10 | ₩27,369 | ₩27,790 | ₩27,296 | ₩27,583 | +0.78% | 1021.6만 |
|---|
| 2026.04.09 | ₩27,703 | ₩27,876 | ₩26,875 | ₩27,209 | -1.78% | 1297.8만 |
|---|
| 2026.04.08 | ₩26,435 | ₩27,643 | ₩25,714 | ₩27,449 | +3.84% | 2117.9만 |
|---|
| 2026.04.07 | ₩28,504 | ₩28,911 | ₩28,357 | ₩28,557 | +0.19% | 1071.4만 |
|---|
| 2026.04.06 | ₩28,237 | ₩28,397 | ₩28,037 | ₩28,210 | -0.09% | 1047.3만 |
|---|
| 2026.04.02 | ₩28,464 | ₩28,724 | ₩27,803 | ₩28,277 | -0.66% | 1233.7만 |
|---|
| 2026.04.01 | ₩27,930 | ₩28,531 | ₩27,149 | ₩27,503 | -1.53% | 1730.4만 |
|---|
| 2026.03.31 | ₩28,691 | ₩29,171 | ₩27,770 | ₩28,464 | -0.79% | 2057.3만 |
|---|
| 2026.03.30 | ₩29,185 | ₩29,358 | ₩28,511 | ₩28,691 | -1.69% | 1199.7만 |
|---|
| 2026.03.27 | ₩28,771 | ₩29,105 | ₩28,597 | ₩28,904 | +0.46% | 1251만 |
|---|
| 2026.03.26 | ₩28,143 | ₩28,954 | ₩28,037 | ₩28,651 | +1.80% | 1242.5만 |
|---|
| 2026.03.25 | ₩27,236 | ₩27,930 | ₩27,236 | ₩27,930 | +2.55% | 965.1만 |
|---|
| 2026.03.24 | ₩26,915 | ₩27,716 | ₩26,862 | ₩27,609 | +2.58% | 1695.4만 |
|---|
| 2026.03.23 | ₩26,141 | ₩27,022 | ₩26,034 | ₩26,595 | +1.74% | 1642.8만 |
|---|
| 2026.03.20 | ₩26,782 | ₩27,249 | ₩26,595 | ₩26,795 | +0.05% | 3045.4만 |
|---|
| 2026.03.19 | ₩26,408 | ₩26,935 | ₩26,408 | ₩26,662 | +0.96% | 1511.4만 |
|---|
| 2026.03.18 | ₩26,034 | ₩26,421 | ₩26,007 | ₩26,181 | +0.56% | 1031.4만 |
|---|
| 2026.03.17 | ₩25,887 | ₩26,194 | ₩25,660 | ₩26,034 | +0.57% | 1016.2만 |
|---|
| 2026.03.16 | ₩25,780 | ₩26,161 | ₩25,433 | ₩25,674 | -0.41% | 1137.1만 |
|---|
| 2026.03.13 | ₩25,286 | ₩25,847 | ₩25,213 | ₩25,834 | +2.16% | 1649.7만 |
|---|
| 2026.03.12 | ₩26,034 | ₩26,216 | ₩25,447 | ₩25,460 | -2.21% | 1360.6만 |
|---|
| 2026.03.11 | ₩25,193 | ₩25,914 | ₩25,019 | ₩25,834 | +2.54% | 1273.9만 |
|---|
| 2026.03.10 | ₩25,420 | ₩25,714 | ₩24,739 | ₩24,993 | -1.68% | 1761.3만 |
|---|
| 2026.03.09 | ₩25,527 | ₩25,947 | ₩25,233 | ₩25,580 | +0.21% | 1589.1만 |
|---|
| 2026.03.06 | ₩25,393 | ₩25,580 | ₩25,019 | ₩25,166 | -0.89% | 1454.7만 |
|---|
| 2026.03.05 | ₩25,100 | ₩25,420 | ₩24,913 | ₩25,153 | +0.21% | 1312.2만 |
|---|
| 2026.03.04 | ₩24,165 | ₩24,832 | ₩24,165 | ₩24,739 | +2.38% | 1738.3만 |
|---|
| 2026.03.03 | ₩25,193 | ₩25,874 | ₩24,345 | ₩24,552 | -2.54% | 2364.3만 |
|---|
| 2026.03.02 | ₩25,393 | ₩25,540 | ₩24,419 | ₩25,086 | -1.21% | 1845.3만 |
|---|
| 2026.02.27 | ₩24,432 | ₩24,806 | ₩24,165 | ₩24,419 | -0.05% | 1143.5만 |
|---|
| 2026.02.26 | ₩22,990 | ₩24,505 | ₩22,817 | ₩24,192 | +5.23% | 1768.9만 |
|---|
| 2026.02.25 | ₩23,751 | ₩23,831 | ₩23,190 | ₩23,511 | -1.01% | 947.2만 |
|---|
| 2026.02.24 | ₩23,831 | ₩23,831 | ₩23,411 | ₩23,751 | -0.34% | 734.9만 |
|---|
| 2026.02.23 | ₩24,031 | ₩24,245 | ₩23,471 | ₩23,698 | -1.39% | 894.4만 |
|---|
| 2026.02.20 | ₩23,871 | ₩24,031 | ₩23,471 | ₩23,978 | +0.45% | 871.7만 |
|---|
| 2026.02.19 | ₩23,925 | ₩24,218 | ₩23,671 | ₩23,871 | -0.22% | 1474.9만 |
|---|
| 2026.02.18 | ₩23,284 | ₩23,684 | ₩23,030 | ₩23,578 | +1.26% | 1061.8만 |
|---|
| 2026.02.17 | ₩23,190 | ₩23,324 | ₩22,169 | ₩22,683 | -2.19% | 928.7만 |
|---|
| 2026.02.13 | ₩22,456 | ₩23,204 | ₩22,423 | ₩23,084 | +2.79% | 924.2만 |
|---|
| 2026.02.12 | ₩22,817 | ₩22,937 | ₩21,962 | ₩22,509 | -1.35% | 1293.1만 |
|---|
| 2026.02.11 | ₩23,097 | ₩23,097 | ₩22,656 | ₩22,937 | -0.69% | 1647만 |
|---|
| 2026.02.10 | ₩22,563 | ₩22,696 | ₩22,349 | ₩22,509 | -0.24% | 2009.2만 |
|---|
| 2026.02.09 | ₩22,563 | ₩23,084 | ₩22,469 | ₩22,883 | +1.42% | 1351만 |
|---|
| 2026.02.06 | ₩22,029 | ₩22,750 | ₩21,982 | ₩22,603 | +2.61% | 934.3만 |
|---|
| 2026.02.05 | ₩21,882 | ₩22,042 | ₩21,535 | ₩21,935 | +0.24% | 973.5만 |
|---|
| 2026.02.04 | ₩21,855 | ₩22,329 | ₩21,762 | ₩22,176 | +1.47% | 1328.1만 |
|---|
| 2026.02.03 | ₩21,134 | ₩21,615 | ₩20,934 | ₩21,548 | +1.96% | 1359.8만 |
|---|
| 2026.02.02 | ₩20,814 | ₩21,228 | ₩20,507 | ₩21,014 | +0.96% | 1347.6만 |
|---|
| 2026.01.30 | ₩21,361 | ₩21,572 | ₩20,918 | ₩21,535 | +0.81% | 1641.5만 |
|---|
| 2026.01.29 | ₩21,295 | ₩21,702 | ₩20,914 | ₩21,428 | +0.63% | 2520.9만 |
|---|
| 2026.01.28 | ₩20,587 | ₩20,787 | ₩20,300 | ₩20,747 | +0.78% | 1316.3만 |
|---|
| 2026.01.27 | ₩19,839 | ₩20,487 | ₩19,786 | ₩20,427 | +2.96% | 1045만 |
|---|
| 2026.01.26 | ₩19,946 | ₩19,999 | ₩19,445 | ₩19,706 | -1.20% | 839.3만 |
|---|
| 2026.01.23 | ₩19,813 | ₩20,086 | ₩19,639 | ₩19,732 | -0.40% | 931.4만 |
|---|
| 2026.01.22 | ₩19,425 | ₩19,566 | ₩19,052 | ₩19,506 | +0.41% | 600.6만 |
|---|
| 2026.01.21 | ₩19,465 | ₩19,986 | ₩19,372 | ₩19,532 | +0.34% | 882.3만 |
|---|
| 2026.01.20 | ₩19,359 | ₩19,606 | ₩18,938 | ₩19,065 | -1.52% | 863.5만 |
|---|
| 2026.01.16 | ₩18,945 | ₩19,359 | ₩18,945 | ₩19,225 | +1.48% | 822.4만 |
|---|
| 2026.01.15 | ₩19,105 | ₩19,405 | ₩18,858 | ₩19,118 | +0.07% | 800.1만 |
|---|
| 2026.01.14 | ₩18,958 | ₩19,946 | ₩18,958 | ₩19,586 | +3.31% | 1363.7만 |
|---|
| 2026.01.13 | ₩18,918 | ₩19,385 | ₩18,905 | ₩18,985 | +0.35% | 1158만 |
|---|
| 2026.01.12 | ₩18,731 | ₩18,978 | ₩18,491 | ₩18,704 | -0.14% | 781.5만 |
|---|
| 2026.01.09 | ₩18,891 | ₩19,012 | ₩18,484 | ₩18,731 | -0.85% | 1168.8만 |
|---|
| 2026.01.08 | ₩18,064 | ₩19,018 | ₩18,064 | ₩18,825 | +4.21% | 1436만 |
|---|
| 2026.01.07 | ₩18,064 | ₩18,237 | ₩17,897 | ₩18,024 | -0.22% | 966.6만 |
|---|
| 2026.01.06 | ₩18,531 | ₩18,598 | ₩17,984 | ₩18,184 | -1.87% | 1324.6만 |
|---|
| 2026.01.05 | ₩19,239 | ₩19,372 | ₩18,004 | ₩18,451 | -4.09% | 1498.7만 |
|---|
| 2026.01.02 | ₩18,718 | ₩19,305 | ₩18,571 | ₩19,225 | +2.71% | 702.1만 |
|---|
| 2025.12.31 | ₩18,918 | ₩18,951 | ₩18,644 | ₩18,731 | -0.99% | 763.5만 |
|---|
| 2025.12.30 | ₩18,825 | ₩19,132 | ₩18,771 | ₩18,918 | +0.50% | 648.3만 |
|---|
| 2025.12.29 | ₩18,571 | ₩18,704 | ₩18,478 | ₩18,584 | +0.07% | 550.3만 |
|---|
| 2025.12.26 | ₩18,531 | ₩18,638 | ₩18,237 | ₩18,357 | -0.94% | 677.4만 |
|---|
| 2025.12.24 | ₩18,758 | ₩18,758 | ₩18,511 | ₩18,531 | -1.21% | 381.8만 |
|---|
| 2025.12.23 | ₩18,931 | ₩19,012 | ₩18,564 | ₩18,745 | -0.99% | 598.2만 |
|---|
| 2025.12.22 | ₩18,718 | ₩19,072 | ₩18,691 | ₩18,798 | +0.43% | 772.9만 |
|---|
| 2025.12.19 | ₩18,464 | ₩18,658 | ₩18,324 | ₩18,451 | -0.07% | 1877.5만 |
|---|
| 2025.12.18 | ₩19,105 | ₩19,172 | ₩18,264 | ₩18,384 | -3.77% | 1097.9만 |
|---|
| 2025.12.17 | ₩18,745 | ₩19,239 | ₩18,671 | ₩19,172 | +2.28% | 1031.8만 |
|---|
| 2025.12.16 | ₩18,958 | ₩19,032 | ₩18,411 | ₩18,691 | -1.41% | 982.5만 |
|---|
| 2025.12.15 | ₩19,506 | ₩19,539 | ₩18,998 | ₩19,239 | -1.37% | 762.5만 |
|---|
| 2025.12.12 | ₩19,813 | ₩19,959 | ₩19,485 | ₩19,492 | -1.62% | 723.8만 |
|---|
| 2025.12.11 | ₩19,759 | ₩19,933 | ₩19,492 | ₩19,586 | -0.88% | 591.4만 |
|---|
| 2025.12.10 | ₩19,732 | ₩20,053 | ₩19,479 | ₩20,040 | +1.56% | 743.8만 |
|---|
| 2025.12.09 | ₩19,732 | ₩19,994 | ₩19,672 | ₩19,746 | +0.07% | 818.6만 |
|---|
| 2025.12.08 | ₩19,786 | ₩20,220 | ₩19,732 | ₩19,732 | -0.27% | 837.4만 |
|---|
| 2025.12.05 | ₩19,813 | ₩20,293 | ₩19,813 | ₩19,919 | +0.54% | 940.6만 |
|---|
| 2025.12.04 | ₩19,773 | ₩19,946 | ₩19,632 | ₩19,826 | +0.27% | 850.8만 |
|---|
| 2025.12.03 | ₩19,265 | ₩19,866 | ₩19,158 | ₩19,679 | +2.15% | 893.9만 |
|---|
| 2025.12.02 | ₩19,479 | ₩19,479 | ₩18,971 | ₩19,078 | -2.06% | 1022.7만 |
|---|
| 2025.12.01 | ₩19,332 | ₩19,692 | ₩19,232 | ₩19,479 | +0.76% | 955.6만 |
|---|
| 2025.11.28 | ₩19,172 | ₩19,412 | ₩19,038 | ₩19,345 | +0.91% | 407.7만 |
|---|
| 2025.11.26 | ₩18,838 | ₩19,292 | ₩18,718 | ₩19,172 | +1.77% | 1196.7만 |
|---|
| 2025.11.25 | ₩18,424 | ₩18,878 | ₩18,297 | ₩18,838 | +2.25% | 882.8만 |
|---|
| 2025.11.24 | ₩18,478 | ₩18,771 | ₩18,184 | ₩18,664 | +1.01% | 1198.1만 |
|---|
| 2025.11.21 | ₩18,437 | ₩18,838 | ₩18,170 | ₩18,598 | +0.87% | 967.2만 |
|---|
| 2025.11.20 | ₩18,865 | ₩19,305 | ₩18,437 | ₩18,491 | -1.98% | 1355.9만 |
|---|
| 2025.11.19 | ₩17,970 | ₩18,745 | ₩17,837 | ₩18,718 | +4.16% | 1555.4만 |
|---|
| 2025.11.18 | ₩18,090 | ₩18,591 | ₩17,903 | ₩18,464 | +2.07% | 1113.1만 |
|---|
| 2025.11.17 | ₩18,210 | ₩18,395 | ₩18,050 | ₩18,264 | +0.29% | 2055만 |
|---|
| 2025.11.14 | ₩17,810 | ₩18,384 | ₩17,596 | ₩18,197 | +2.17% | 1213.3만 |
|---|
| 2025.11.13 | ₩17,810 | ₩18,157 | ₩17,663 | ₩17,770 | -0.22% | 874.9만 |
|---|
| 2025.11.12 | ₩17,850 | ₩18,098 | ₩17,710 | ₩17,770 | -0.45% | 1043.9만 |
|---|
| 2025.11.11 | ₩17,783 | ₩18,291 | ₩17,770 | ₩18,077 | +1.65% | 1192.3만 |
|---|
| 2025.11.10 | ₩17,890 | ₩18,064 | ₩17,396 | ₩17,663 | -1.27% | 1029.4만 |
|---|
| 2025.11.07 | ₩17,089 | ₩17,703 | ₩17,022 | ₩17,703 | +3.59% | 1147만 |
|---|
| 2025.11.06 | ₩16,689 | ₩17,276 | ₩16,448 | ₩17,089 | +2.40% | 1988.9만 |
|---|
| 2025.11.05 | ₩16,381 | ₩16,769 | ₩16,108 | ₩16,195 | -1.14% | 1548.7만 |
|---|
| 2025.11.04 | ₩16,528 | ₩16,608 | ₩16,315 | ₩16,568 | +0.24% | 918.3만 |
|---|
| 2025.11.03 | ₩16,702 | ₩16,849 | ₩16,308 | ₩16,835 | +0.80% | 1150.3만 |
|---|
| 2025.10.31 | ₩16,582 | ₩16,822 | ₩16,488 | ₩16,769 | +1.13% | 760.2만 |
|---|
| 2025.10.30 | ₩16,595 | ₩16,915 | ₩16,515 | ₩16,568 | -0.16% | 831.9만 |
|---|
| 2025.10.29 | ₩16,475 | ₩16,956 | ₩16,408 | ₩16,729 | +1.54% | 1099.7만 |
|---|
| 2025.10.28 | ₩16,742 | ₩16,742 | ₩16,395 | ₩16,421 | -1.91% | 904.8만 |
|---|
| 2025.10.27 | ₩16,915 | ₩16,990 | ₩16,689 | ₩16,795 | -0.71% | 916.7만 |
|---|
| 2025.10.24 | ₩17,182 | ₩17,223 | ₩16,648 | ₩16,662 | -3.03% | 855.2만 |
|---|
| 2025.10.23 | ₩17,022 | ₩17,289 | ₩16,915 | ₩17,102 | +0.47% | 1238.2만 |
|---|
| 2025.10.22 | ₩16,528 | ₩16,829 | ₩16,421 | ₩16,689 | +0.97% | 1272만 |
|---|
| 2025.10.21 | ₩16,462 | ₩16,588 | ₩16,268 | ₩16,435 | -0.16% | 733.9만 |
|---|
| 2025.10.20 | ₩16,435 | ₩16,689 | ₩16,255 | ₩16,462 | +0.16% | 938.9만 |
|---|
| 2025.10.17 | ₩16,128 | ₩16,495 | ₩16,074 | ₩16,408 | +1.74% | 1162.8만 |
|---|
| 2025.10.16 | ₩16,515 | ₩16,515 | ₩15,914 | ₩16,141 | -2.26% | 1048만 |
|---|
| 2025.10.15 | ₩16,622 | ₩16,635 | ₩16,328 | ₩16,408 | -1.29% | 825.3만 |
|---|
| 2025.10.14 | ₩16,355 | ₩16,842 | ₩16,328 | ₩16,488 | +0.82% | 1507만 |
|---|
| 2025.10.13 | ₩16,608 | ₩16,849 | ₩16,301 | ₩16,835 | +1.37% | 1301.5만 |
|---|
| 2025.10.10 | ₩16,889 | ₩17,029 | ₩16,275 | ₩16,288 | -3.56% | 1374.4만 |
|---|