시장 데이터를 불러오는 중
전체 종목
PermRock Royalty Trust Units of Beneficial Interest 과거 주가
PermRock Royalty Trust Units of Beneficial Interest · PRT · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PermRock Royalty Trust Units of Beneficial Interest · PRT · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,401 | ₩2,401 | ₩2,347 | ₩2,374 | -1.12% | 3.3만 |
| 2026.10.08 | ₩2,401 | ₩2,401 | ₩2,347 | ₩2,401 | 0.00% | 2.8만 |
| 2026.10.07 | ₩2,508 | ₩2,520 | ₩2,347 | ₩2,387 | -4.81% | 6.8만 |
| 2026.10.06 | ₩2,521 | ₩2,561 | ₩2,494 | ₩2,494 | -1.06% | 2.6만 |
| 2026.10.05 | ₩2,535 | ₩2,535 | ₩2,508 | ₩2,521 | -0.53% | 2.7만 |
| 2026.10.02 | ₩2,588 | ₩2,588 | ₩2,441 | ₩2,521 | -2.59% | 4.5만 |
| 2026.10.01 | ₩2,588 | ₩2,628 | ₩2,575 | ₩2,575 | -0.52% | 2.1만 |
| 2026.09.30 | ₩2,602 | ₩2,635 | ₩2,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,588 |
| -0.52% |
| 2.8만 |
| 2026.09.29 | ₩2,628 | ₩2,662 | ₩2,615 | ₩2,615 | -0.51% | 2.7만 |
|---|
| 2026.09.28 | ₩2,682 | ₩2,722 | ₩2,635 | ₩2,642 | -1.50% | 3.8만 |
|---|
| 2026.09.25 | ₩2,696 | ₩2,709 | ₩2,682 | ₩2,696 | 0.00% | 2.2만 |
|---|
| 2026.09.24 | ₩2,696 | ₩2,736 | ₩2,682 | ₩2,696 | 0.00% | 1만 |
|---|
| 2026.09.23 | ₩2,709 | ₩2,764 | ₩2,682 | ₩2,709 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩2,669 | ₩2,789 | ₩2,669 | ₩2,709 | +1.51% | 3.5만 |
|---|
| 2026.09.21 | ₩2,655 | ₩2,682 | ₩2,655 | ₩2,655 | 0.00% | 2.4만 |
|---|
| 2026.09.18 | ₩2,736 | ₩2,776 | ₩2,692 | ₩2,692 | -1.62% | 4.7만 |
|---|
| 2026.09.17 | ₩2,736 | ₩2,870 | ₩2,736 | ₩2,756 | +0.74% | 9.6천 |
|---|
| 2026.09.16 | ₩2,736 | ₩2,823 | ₩2,736 | ₩2,803 | +2.45% | 3.8만 |
|---|
| 2026.09.15 | ₩2,803 | ₩2,897 | ₩2,669 | ₩2,736 | -2.39% | 6.7만 |
|---|
| 2026.09.14 | ₩2,763 | ₩2,883 | ₩2,709 | ₩2,830 | +2.43% | 3.4만 |
|---|
| 2026.09.11 | ₩2,870 | ₩2,870 | ₩2,709 | ₩2,776 | -3.27% | 3.4만 |
|---|
| 2026.09.10 | ₩2,856 | ₩2,870 | ₩2,843 | ₩2,870 | +0.47% | 2.2만 |
|---|
| 2026.09.09 | ₩2,897 | ₩2,918 | ₩2,856 | ₩2,870 | -0.93% | 2.6만 |
|---|
| 2026.09.08 | ₩2,897 | ₩2,964 | ₩2,856 | ₩2,883 | -0.46% | 2.9만 |
|---|
| 2026.09.04 | ₩2,902 | ₩2,949 | ₩2,902 | ₩2,924 | +0.74% | 8.1천 |
|---|
| 2026.09.03 | ₩2,910 | ₩2,950 | ₩2,883 | ₩2,883 | -0.92% | 2.2만 |
|---|
| 2026.09.02 | ₩2,937 | ₩2,984 | ₩2,883 | ₩2,924 | -0.46% | 3.1만 |
|---|
| 2026.09.01 | ₩3,004 | ₩3,004 | ₩2,937 | ₩2,937 | -2.23% | 1.5만 |
|---|
| 2026.08.31 | ₩3,044 | ₩3,044 | ₩2,929 | ₩2,964 | -2.64% | 2.4만 |
|---|
| 2026.08.28 | ₩3,007 | ₩3,031 | ₩2,977 | ₩2,977 | -0.98% | 1.9만 |
|---|
| 2026.08.27 | ₩2,977 | ₩3,021 | ₩2,950 | ₩2,991 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩3,017 | ₩3,017 | ₩2,950 | ₩2,977 | -1.33% | 1.1만 |
|---|
| 2026.08.25 | ₩2,977 | ₩3,004 | ₩2,950 | ₩2,977 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩2,937 | ₩2,970 | ₩2,910 | ₩2,950 | +0.46% | 3.3만 |
|---|
| 2026.08.21 | ₩3,058 | ₩3,078 | ₩2,930 | ₩2,937 | -3.95% | 3.7만 |
|---|
| 2026.08.20 | ₩2,991 | ₩3,125 | ₩2,964 | ₩3,004 | +0.45% | 1.8만 |
|---|
| 2026.08.19 | ₩2,950 | ₩3,125 | ₩2,937 | ₩3,031 | +2.73% | 6.9만 |
|---|
| 2026.08.18 | ₩2,937 | ₩2,937 | ₩2,910 | ₩2,937 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩2,937 | ₩2,950 | ₩2,937 | ₩2,944 | +0.23% | 2.3만 |
|---|
| 2026.08.14 | ₩2,977 | ₩2,991 | ₩2,889 | ₩2,937 | -1.35% | 3.1만 |
|---|
| 2026.08.13 | ₩2,897 | ₩3,004 | ₩2,897 | ₩2,977 | +2.78% | 3.7만 |
|---|
| 2026.08.12 | ₩2,964 | ₩2,999 | ₩2,897 | ₩2,950 | -0.45% | 3.9만 |
|---|
| 2026.08.11 | ₩2,924 | ₩3,004 | ₩2,924 | ₩2,950 | +0.92% | 9.1천 |
|---|
| 2026.08.10 | ₩2,991 | ₩3,017 | ₩2,950 | ₩2,991 | 0.00% | 2.3만 |
|---|
| 2026.08.07 | ₩2,991 | ₩3,058 | ₩2,883 | ₩2,991 | 0.00% | 4.8만 |
|---|
| 2026.08.06 | ₩3,004 | ₩3,078 | ₩2,937 | ₩3,017 | +0.45% | 2.6만 |
|---|
| 2026.08.05 | ₩2,910 | ₩2,987 | ₩2,910 | ₩2,950 | +1.38% | 1.7만 |
|---|
| 2026.08.04 | ₩2,977 | ₩3,011 | ₩2,870 | ₩2,964 | -0.45% | 2.1만 |
|---|
| 2026.08.03 | ₩2,910 | ₩2,977 | ₩2,897 | ₩2,964 | +1.84% | 2.2만 |
|---|
| 2026.07.31 | ₩2,950 | ₩3,007 | ₩2,883 | ₩2,910 | -1.36% | 8.8천 |
|---|
| 2026.07.30 | ₩2,883 | ₩3,004 | ₩2,870 | ₩2,924 | +1.40% | 2.8만 |
|---|
| 2026.07.29 | ₩2,883 | ₩2,964 | ₩2,866 | ₩2,950 | +2.33% | 2.5만 |
|---|
| 2026.07.28 | ₩2,736 | ₩2,897 | ₩2,736 | ₩2,843 | +3.92% | 2만 |
|---|
| 2026.07.27 | ₩2,950 | ₩2,950 | ₩2,696 | ₩2,722 | -7.73% | 8.2만 |
|---|
| 2026.07.24 | ₩2,991 | ₩3,038 | ₩2,964 | ₩2,977 | -0.45% | 1.2만 |
|---|
| 2026.07.23 | ₩3,058 | ₩3,111 | ₩2,977 | ₩3,044 | -0.44% | 1.1만 |
|---|
| 2026.07.22 | ₩3,111 | ₩3,111 | ₩3,031 | ₩3,031 | -2.59% | 1.4만 |
|---|
| 2026.07.21 | ₩3,286 | ₩3,286 | ₩3,084 | ₩3,125 | -4.90% | 4.8만 |
|---|
| 2026.07.20 | ₩3,178 | ₩3,272 | ₩3,178 | ₩3,259 | +2.53% | 3만 |
|---|
| 2026.07.17 | ₩3,098 | ₩3,138 | ₩3,058 | ₩3,138 | +1.30% | 2.9만 |
|---|
| 2026.07.16 | ₩3,084 | ₩3,098 | ₩2,977 | ₩3,098 | +0.43% | 1.7만 |
|---|
| 2026.07.15 | ₩3,017 | ₩3,084 | ₩2,977 | ₩3,058 | +1.33% | 3.9만 |
|---|
| 2026.07.14 | ₩2,924 | ₩3,084 | ₩2,924 | ₩2,991 | +2.29% | 4.2만 |
|---|
| 2026.07.13 | ₩2,897 | ₩3,025 | ₩2,843 | ₩3,017 | +4.17% | 11.4만 |
|---|
| 2026.07.10 | ₩2,776 | ₩2,883 | ₩2,722 | ₩2,856 | +2.90% | 5만 |
|---|
| 2026.07.09 | ₩2,957 | ₩2,957 | ₩2,803 | ₩2,843 | -3.85% | 2.9만 |
|---|
| 2026.07.08 | ₩2,977 | ₩3,044 | ₩2,870 | ₩2,910 | -2.25% | 2만 |
|---|
| 2026.07.07 | ₩3,058 | ₩3,058 | ₩2,883 | ₩2,883 | -5.70% | 6.2만 |
|---|
| 2026.07.06 | ₩3,084 | ₩3,131 | ₩2,977 | ₩2,977 | -3.48% | 2.2만 |
|---|
| 2026.07.02 | ₩3,044 | ₩3,165 | ₩3,017 | ₩3,125 | +2.64% | 7.6만 |
|---|
| 2026.07.01 | ₩3,084 | ₩3,125 | ₩2,937 | ₩3,071 | -0.43% | 4.9만 |
|---|
| 2026.06.30 | ₩3,058 | ₩3,071 | ₩3,004 | ₩3,004 | -1.75% | 1.4만 |
|---|
| 2026.06.29 | ₩3,125 | ₩3,152 | ₩3,071 | ₩3,071 | -1.72% | 2.7만 |
|---|
| 2026.06.26 | ₩2,964 | ₩3,138 | ₩2,964 | ₩3,058 | +3.17% | 4만 |
|---|
| 2026.06.25 | ₩3,058 | ₩3,084 | ₩2,977 | ₩3,031 | -0.88% | 5.1만 |
|---|
| 2026.06.24 | ₩3,044 | ₩3,111 | ₩3,025 | ₩3,084 | +1.32% | 2.7만 |
|---|
| 2026.06.23 | ₩3,152 | ₩3,152 | ₩3,051 | ₩3,058 | -2.98% | 1.3만 |
|---|
| 2026.06.22 | ₩3,017 | ₩3,178 | ₩2,991 | ₩3,084 | +2.22% | 3.6만 |
|---|
| 2026.06.18 | ₩2,977 | ₩3,152 | ₩2,844 | ₩3,111 | +4.50% | 14.8만 |
|---|
| 2026.06.17 | ₩2,789 | ₩3,024 | ₩2,763 | ₩2,964 | +6.25% | 7.3만 |
|---|
| 2026.06.16 | ₩2,776 | ₩2,856 | ₩2,682 | ₩2,856 | +2.90% | 6.6만 |
|---|
| 2026.06.15 | ₩2,722 | ₩2,856 | ₩2,567 | ₩2,816 | +3.45% | 17.6만 |
|---|
| 2026.06.12 | ₩2,856 | ₩3,017 | ₩2,682 | ₩2,749 | -3.76% | 10.3만 |
|---|
| 2026.06.11 | ₩2,870 | ₩3,017 | ₩2,843 | ₩2,897 | +0.93% | 5만 |
|---|
| 2026.06.10 | ₩2,816 | ₩3,004 | ₩2,816 | ₩2,937 | +4.29% | 7.3만 |
|---|
| 2026.06.09 | ₩2,722 | ₩2,816 | ₩2,716 | ₩2,776 | +1.97% | 5.1만 |
|---|
| 2026.06.08 | ₩2,843 | ₩2,897 | ₩2,789 | ₩2,803 | -1.42% | 2.7만 |
|---|
| 2026.06.05 | ₩2,856 | ₩2,937 | ₩2,736 | ₩2,789 | -2.35% | 5.7만 |
|---|
| 2026.06.04 | ₩2,803 | ₩2,937 | ₩2,696 | ₩2,803 | 0.00% | 8.5만 |
|---|
| 2026.06.03 | ₩2,870 | ₩2,910 | ₩2,776 | ₩2,816 | -1.87% | 4.9만 |
|---|
| 2026.06.02 | ₩2,789 | ₩2,883 | ₩2,709 | ₩2,856 | +2.40% | 4.5만 |
|---|
| 2026.06.01 | ₩2,696 | ₩2,816 | ₩2,682 | ₩2,776 | +2.99% | 5.9만 |
|---|
| 2026.05.29 | ₩2,575 | ₩2,736 | ₩2,494 | ₩2,696 | +4.69% | 6.4만 |
|---|
| 2026.05.28 | ₩2,481 | ₩2,628 | ₩2,441 | ₩2,588 | +4.32% | 10.1만 |
|---|
| 2026.05.27 | ₩2,682 | ₩2,682 | ₩2,468 | ₩2,481 | -7.50% | 8.6만 |
|---|
| 2026.05.26 | ₩2,843 | ₩2,856 | ₩2,575 | ₩2,615 | -8.02% | 15.6만 |
|---|
| 2026.05.22 | ₩2,897 | ₩2,937 | ₩2,830 | ₩2,856 | -1.39% | 5.2만 |
|---|
| 2026.05.21 | ₩3,004 | ₩3,084 | ₩2,870 | ₩2,883 | -4.02% | 5.8만 |
|---|
| 2026.05.20 | ₩3,084 | ₩3,138 | ₩2,957 | ₩2,991 | -3.04% | 10만 |
|---|
| 2026.05.19 | ₩3,460 | ₩3,487 | ₩3,084 | ₩3,152 | -8.91% | 18.5만 |
|---|
| 2026.05.18 | ₩3,621 | ₩3,621 | ₩3,433 | ₩3,433 | -5.19% | 7.4만 |
|---|
| 2026.05.15 | ₩3,554 | ₩3,675 | ₩3,554 | ₩3,567 | +0.38% | 11.4만 |
|---|
| 2026.05.14 | ₩3,554 | ₩3,652 | ₩3,554 | ₩3,634 | +2.26% | 7.1만 |
|---|
| 2026.05.13 | ₩3,594 | ₩3,675 | ₩3,567 | ₩3,634 | +1.12% | 6.9만 |
|---|
| 2026.05.12 | ₩3,594 | ₩3,688 | ₩3,594 | ₩3,594 | 0.00% | 3.6만 |
|---|
| 2026.05.11 | ₩3,581 | ₩3,742 | ₩3,554 | ₩3,594 | +0.37% | 9.3만 |
|---|
| 2026.05.08 | ₩3,581 | ₩3,675 | ₩3,554 | ₩3,554 | -0.75% | 8.5만 |
|---|
| 2026.05.07 | ₩3,581 | ₩3,688 | ₩3,567 | ₩3,594 | +0.37% | 11.6만 |
|---|
| 2026.05.06 | ₩3,621 | ₩3,648 | ₩3,581 | ₩3,594 | -0.74% | 4.9만 |
|---|
| 2026.05.05 | ₩3,755 | ₩3,802 | ₩3,675 | ₩3,675 | -2.14% | 7.2만 |
|---|
| 2026.05.04 | ₩3,768 | ₩3,856 | ₩3,728 | ₩3,782 | +0.36% | 17.9만 |
|---|
| 2026.05.01 | ₩3,809 | ₩3,882 | ₩3,755 | ₩3,768 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩3,795 | ₩3,889 | ₩3,795 | ₩3,795 | 0.00% | 2.5만 |
|---|
| 2026.04.29 | ₩3,742 | ₩3,916 | ₩3,742 | ₩3,862 | +3.23% | 12.6만 |
|---|
| 2026.04.28 | ₩3,728 | ₩3,956 | ₩3,728 | ₩3,742 | +0.36% | 5.6만 |
|---|
| 2026.04.27 | ₩3,728 | ₩3,822 | ₩3,688 | ₩3,755 | +0.72% | 21.9만 |
|---|
| 2026.04.24 | ₩3,903 | ₩3,983 | ₩3,849 | ₩3,849 | -1.37% | 2.2만 |
|---|
| 2026.04.23 | ₩3,956 | ₩3,983 | ₩3,889 | ₩3,970 | +0.34% | 4.6만 |
|---|
| 2026.04.22 | ₩3,822 | ₩3,970 | ₩3,782 | ₩3,970 | +3.86% | 10.6만 |
|---|
| 2026.04.21 | ₩3,983 | ₩4,023 | ₩3,822 | ₩3,829 | -3.87% | 7.6만 |
|---|
| 2026.04.20 | ₩4,023 | ₩4,050 | ₩3,992 | ₩3,996 | -0.67% | 4.6만 |
|---|
| 2026.04.17 | ₩3,970 | ₩4,077 | ₩3,911 | ₩4,023 | +1.35% | 7.3만 |
|---|
| 2026.04.16 | ₩4,023 | ₩4,077 | ₩4,010 | ₩4,010 | -0.33% | 2.9만 |
|---|
| 2026.04.15 | ₩3,943 | ₩4,090 | ₩3,916 | ₩4,037 | +2.38% | 6.4만 |
|---|
| 2026.04.14 | ₩4,037 | ₩4,037 | ₩3,916 | ₩3,956 | -1.99% | 7만 |
|---|
| 2026.04.13 | ₩4,037 | ₩4,273 | ₩4,037 | ₩4,090 | +1.33% | 5.5만 |
|---|
| 2026.04.10 | ₩3,983 | ₩4,110 | ₩3,983 | ₩4,023 | +1.01% | 2.7만 |
|---|
| 2026.04.09 | ₩4,037 | ₩4,130 | ₩3,970 | ₩4,077 | +1.00% | 7만 |
|---|
| 2026.04.08 | ₩4,439 | ₩4,439 | ₩4,037 | ₩4,037 | -9.06% | 6.3만 |
|---|
| 2026.04.07 | ₩4,493 | ₩4,620 | ₩4,358 | ₩4,358 | -2.99% | 4.6만 |
|---|
| 2026.04.06 | ₩4,519 | ₩4,667 | ₩4,493 | ₩4,493 | -0.59% | 7.1만 |
|---|
| 2026.04.02 | ₩4,372 | ₩4,573 | ₩4,372 | ₩4,560 | +4.29% | 9.8만 |
|---|
| 2026.04.01 | ₩4,466 | ₩4,493 | ₩4,318 | ₩4,318 | -3.30% | 2.9만 |
|---|
| 2026.03.31 | ₩4,426 | ₩4,546 | ₩4,426 | ₩4,426 | 0.00% | 3.1만 |
|---|
| 2026.03.30 | ₩4,560 | ₩4,560 | ₩4,426 | ₩4,426 | -2.94% | 5.3만 |
|---|
| 2026.03.27 | ₩4,439 | ₩4,534 | ₩4,426 | ₩4,452 | +0.30% | 2.6만 |
|---|
| 2026.03.26 | ₩4,426 | ₩4,586 | ₩4,426 | ₩4,426 | 0.00% | 5.1만 |
|---|
| 2026.03.25 | ₩4,506 | ₩4,533 | ₩4,426 | ₩4,426 | -1.79% | 7.9만 |
|---|
| 2026.03.24 | ₩4,426 | ₩4,640 | ₩4,426 | ₩4,506 | +1.82% | 3.6만 |
|---|
| 2026.03.23 | ₩4,372 | ₩4,546 | ₩4,372 | ₩4,466 | +2.15% | 2.9만 |
|---|
| 2026.03.20 | ₩4,600 | ₩4,640 | ₩4,426 | ₩4,439 | -3.50% | 7.4만 |
|---|
| 2026.03.19 | ₩4,399 | ₩4,599 | ₩4,399 | ₩4,533 | +3.05% | 4.5만 |
|---|
| 2026.03.18 | ₩4,332 | ₩4,546 | ₩4,332 | ₩4,439 | +2.48% | 7.4만 |
|---|
| 2026.03.17 | ₩4,318 | ₩4,498 | ₩4,291 | ₩4,305 | -0.31% | 4.9만 |
|---|
| 2026.03.16 | ₩4,586 | ₩4,641 | ₩4,318 | ₩4,318 | -5.85% | 7.1만 |
|---|
| 2026.03.13 | ₩4,600 | ₩4,761 | ₩4,586 | ₩4,600 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩4,654 | ₩4,788 | ₩4,600 | ₩4,640 | -0.29% | 5.8만 |
|---|
| 2026.03.11 | ₩4,734 | ₩4,734 | ₩4,589 | ₩4,600 | -2.83% | 4.4만 |
|---|
| 2026.03.10 | ₩4,721 | ₩4,754 | ₩4,627 | ₩4,627 | -1.99% | 2.2만 |
|---|
| 2026.03.09 | ₩4,680 | ₩4,835 | ₩4,654 | ₩4,734 | +1.15% | 6.2만 |
|---|
| 2026.03.06 | ₩4,546 | ₩4,680 | ₩4,493 | ₩4,613 | +1.47% | 7.7만 |
|---|
| 2026.03.05 | ₩4,654 | ₩4,721 | ₩4,493 | ₩4,546 | -2.31% | 7.9만 |
|---|
| 2026.03.04 | ₩4,694 | ₩4,774 | ₩4,667 | ₩4,707 | +0.29% | 4.6만 |
|---|
| 2026.03.03 | ₩4,747 | ₩4,761 | ₩4,613 | ₩4,627 | -2.54% | 3.7만 |
|---|
| 2026.03.02 | ₩4,519 | ₩4,761 | ₩4,466 | ₩4,707 | +4.15% | 10만 |
|---|
| 2026.02.27 | ₩4,479 | ₩4,546 | ₩4,399 | ₩4,419 | -1.35% | 2.1만 |
|---|
| 2026.02.26 | ₩4,560 | ₩4,586 | ₩4,412 | ₩4,412 | -3.24% | 6.2만 |
|---|
| 2026.02.25 | ₩4,546 | ₩4,586 | ₩4,479 | ₩4,573 | +0.59% | 3.1만 |
|---|
| 2026.02.24 | ₩4,506 | ₩4,560 | ₩4,495 | ₩4,519 | +0.30% | 1.4만 |
|---|
| 2026.02.23 | ₩4,560 | ₩4,586 | ₩4,426 | ₩4,479 | -1.76% | 2.8만 |
|---|
| 2026.02.20 | ₩4,479 | ₩4,586 | ₩4,479 | ₩4,546 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩4,439 | ₩4,560 | ₩4,439 | ₩4,519 | +1.81% | 1.2만 |
|---|
| 2026.02.18 | ₩4,372 | ₩4,600 | ₩4,372 | ₩4,426 | +1.23% | 2.2만 |
|---|
| 2026.02.17 | ₩4,654 | ₩4,654 | ₩4,372 | ₩4,399 | -5.48% | 5.3만 |
|---|
| 2026.02.13 | ₩4,694 | ₩4,721 | ₩4,412 | ₩4,667 | -0.57% | 3.7만 |
|---|
| 2026.02.12 | ₩4,788 | ₩4,828 | ₩4,627 | ₩4,627 | -3.36% | 6.4만 |
|---|
| 2026.02.11 | ₩4,895 | ₩4,920 | ₩4,774 | ₩4,841 | -1.10% | 5.8만 |
|---|
| 2026.02.10 | ₩4,868 | ₩5,029 | ₩4,828 | ₩4,908 | +0.83% | 3.6만 |
|---|
| 2026.02.09 | ₩4,788 | ₩4,935 | ₩4,768 | ₩4,922 | +2.80% | 6.2만 |
|---|
| 2026.02.06 | ₩4,519 | ₩4,801 | ₩4,519 | ₩4,747 | +5.04% | 4.4만 |
|---|
| 2026.02.05 | ₩4,466 | ₩4,600 | ₩4,426 | ₩4,573 | +2.40% | 5.1만 |
|---|
| 2026.02.04 | ₩4,493 | ₩4,654 | ₩4,426 | ₩4,466 | -0.60% | 4.9만 |
|---|
| 2026.02.03 | ₩4,412 | ₩4,640 | ₩4,412 | ₩4,519 | +2.43% | 2.6만 |
|---|
| 2026.02.02 | ₩4,600 | ₩4,627 | ₩4,426 | ₩4,439 | -3.50% | 4.9만 |
|---|
| 2026.01.30 | ₩4,667 | ₩4,841 | ₩4,667 | ₩4,694 | +0.57% | 10만 |
|---|
| 2026.01.29 | ₩4,734 | ₩4,868 | ₩4,667 | ₩4,734 | 0.00% | 7.7만 |
|---|
| 2026.01.28 | ₩4,573 | ₩4,680 | ₩4,479 | ₩4,613 | +0.88% | 6.6만 |
|---|
| 2026.01.27 | ₩4,560 | ₩4,613 | ₩4,493 | ₩4,560 | 0.00% | 5.6만 |
|---|
| 2026.01.26 | ₩4,519 | ₩4,586 | ₩4,452 | ₩4,519 | 0.00% | 5.5만 |
|---|
| 2026.01.23 | ₩4,372 | ₩4,519 | ₩4,358 | ₩4,439 | +1.53% | 6.1만 |
|---|
| 2026.01.22 | ₩4,198 | ₩4,345 | ₩4,184 | ₩4,345 | +3.51% | 4.3만 |
|---|
| 2026.01.21 | ₩4,171 | ₩4,198 | ₩4,023 | ₩4,157 | -0.32% | 2.2만 |
|---|
| 2026.01.20 | ₩4,184 | ₩4,211 | ₩3,983 | ₩4,050 | -3.21% | 9.5만 |
|---|
| 2026.01.16 | ₩4,090 | ₩4,234 | ₩4,077 | ₩4,117 | +0.66% | 6.6만 |
|---|
| 2026.01.15 | ₩4,171 | ₩4,332 | ₩4,104 | ₩4,104 | -1.61% | 6.3만 |
|---|
| 2026.01.14 | ₩4,023 | ₩4,224 | ₩4,023 | ₩4,184 | +4.00% | 7만 |
|---|
| 2026.01.13 | ₩3,768 | ₩4,130 | ₩3,768 | ₩4,037 | +7.12% | 16.6만 |
|---|
| 2026.01.12 | ₩3,634 | ₩3,755 | ₩3,607 | ₩3,728 | +2.58% | 6.6만 |
|---|
| 2026.01.09 | ₩3,500 | ₩3,634 | ₩3,500 | ₩3,581 | +2.30% | 3.5만 |
|---|
| 2026.01.08 | ₩3,527 | ₩3,654 | ₩3,500 | ₩3,500 | -0.76% | 8.4만 |
|---|
| 2026.01.07 | ₩3,688 | ₩3,719 | ₩3,554 | ₩3,567 | -3.27% | 9.5만 |
|---|
| 2026.01.06 | ₩3,688 | ₩3,715 | ₩3,675 | ₩3,675 | -0.36% | 4.8만 |
|---|
| 2026.01.05 | ₩3,768 | ₩3,854 | ₩3,688 | ₩3,688 | -2.14% | 4.2만 |
|---|
| 2026.01.02 | ₩3,675 | ₩3,829 | ₩3,675 | ₩3,782 | +2.92% | 5.5만 |
|---|
| 2025.12.31 | ₩3,835 | ₩3,983 | ₩3,661 | ₩3,742 | -2.45% | 24.6만 |
|---|
| 2025.12.30 | ₩3,822 | ₩3,996 | ₩3,755 | ₩3,943 | +3.16% | 19만 |
|---|
| 2025.12.29 | ₩4,050 | ₩4,050 | ₩3,809 | ₩3,822 | -5.63% | 20.5만 |
|---|
| 2025.12.26 | ₩4,332 | ₩4,372 | ₩3,996 | ₩3,996 | -7.74% | 23.4만 |
|---|
| 2025.12.24 | ₩4,573 | ₩4,613 | ₩4,338 | ₩4,345 | -4.99% | 12.2만 |
|---|
| 2025.12.23 | ₩4,881 | ₩5,016 | ₩4,533 | ₩4,533 | -7.14% | 17.1만 |
|---|
| 2025.12.22 | ₩5,136 | ₩5,190 | ₩4,895 | ₩4,895 | -4.70% | 8.8만 |
|---|
| 2025.12.19 | ₩5,150 | ₩5,150 | ₩5,136 | ₩5,136 | -0.26% | 2.1만 |
|---|
| 2025.12.18 | ₩5,163 | ₩5,171 | ₩5,136 | ₩5,136 | -0.52% | 4.4만 |
|---|
| 2025.12.17 | ₩5,150 | ₩5,190 | ₩5,150 | ₩5,177 | +0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩5,177 | ₩5,217 | ₩5,150 | ₩5,150 | -0.52% | 4.6만 |
|---|
| 2025.12.15 | ₩5,177 | ₩5,190 | ₩5,163 | ₩5,190 | +0.26% | 1.5만 |
|---|
| 2025.12.12 | ₩5,163 | ₩5,217 | ₩5,150 | ₩5,150 | -0.26% | 2.7만 |
|---|
| 2025.12.11 | ₩5,163 | ₩5,217 | ₩5,150 | ₩5,177 | +0.26% | 7.9만 |
|---|
| 2025.12.10 | ₩5,190 | ₩5,230 | ₩5,163 | ₩5,163 | -0.52% | 1.7만 |
|---|
| 2025.12.09 | ₩5,230 | ₩5,230 | ₩5,177 | ₩5,190 | -0.77% | 2.5만 |
|---|
| 2025.12.08 | ₩5,230 | ₩5,270 | ₩5,203 | ₩5,203 | -0.51% | 2만 |
|---|
| 2025.12.05 | ₩5,230 | ₩5,297 | ₩5,177 | ₩5,203 | -0.51% | 3.7만 |
|---|
| 2025.12.04 | ₩5,190 | ₩5,297 | ₩5,177 | ₩5,284 | +1.81% | 3만 |
|---|
| 2025.12.03 | ₩5,163 | ₩5,270 | ₩5,163 | ₩5,177 | +0.26% | 2.2만 |
|---|
| 2025.12.02 | ₩5,163 | ₩5,284 | ₩5,136 | ₩5,150 | -0.26% | 5.4만 |
|---|
| 2025.12.01 | ₩5,244 | ₩5,297 | ₩5,203 | ₩5,203 | -0.77% | 2.4만 |
|---|
| 2025.11.28 | ₩5,270 | ₩5,277 | ₩5,240 | ₩5,244 | -0.51% | 1.6만 |
|---|
| 2025.11.26 | ₩5,203 | ₩5,270 | ₩5,203 | ₩5,270 | +1.29% | 3만 |
|---|
| 2025.11.25 | ₩5,217 | ₩5,244 | ₩5,177 | ₩5,230 | +0.26% | 3만 |
|---|
| 2025.11.24 | ₩5,217 | ₩5,257 | ₩5,190 | ₩5,230 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩5,257 | ₩5,257 | ₩5,150 | ₩5,177 | -1.53% | 2.3만 |
|---|
| 2025.11.20 | ₩5,270 | ₩5,297 | ₩5,217 | ₩5,217 | -1.02% | 9.6천 |
|---|
| 2025.11.19 | ₩5,297 | ₩5,297 | ₩5,257 | ₩5,297 | 0.00% | 2.2만 |
|---|
| 2025.11.18 | ₩5,230 | ₩5,297 | ₩5,230 | ₩5,270 | +0.77% | 1.6만 |
|---|
| 2025.11.17 | ₩5,217 | ₩5,297 | ₩5,190 | ₩5,270 | +1.03% | 3.5만 |
|---|
| 2025.11.14 | ₩5,230 | ₩5,358 | ₩5,109 | ₩5,217 | -0.26% | 4.6만 |
|---|
| 2025.11.13 | ₩5,177 | ₩5,230 | ₩5,109 | ₩5,109 | -1.30% | 3.1만 |
|---|
| 2025.11.12 | ₩5,069 | ₩5,163 | ₩5,029 | ₩5,156 | +1.72% | 3.6만 |
|---|
| 2025.11.11 | ₩5,190 | ₩5,190 | ₩5,016 | ₩5,069 | -2.33% | 9.9만 |
|---|
| 2025.11.10 | ₩5,257 | ₩5,262 | ₩5,177 | ₩5,177 | -1.53% | 5.3만 |
|---|
| 2025.11.07 | ₩5,244 | ₩5,244 | ₩5,217 | ₩5,217 | -0.51% | 2.6만 |
|---|
| 2025.11.06 | ₩5,230 | ₩5,253 | ₩5,203 | ₩5,205 | -0.49% | 1.9만 |
|---|
| 2025.11.05 | ₩5,244 | ₩5,270 | ₩5,203 | ₩5,230 | -0.26% | 3만 |
|---|
| 2025.11.04 | ₩5,244 | ₩5,297 | ₩5,244 | ₩5,244 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩5,311 | ₩5,351 | ₩5,244 | ₩5,244 | -1.26% | 2.3만 |
|---|
| 2025.10.31 | ₩5,351 | ₩5,351 | ₩5,257 | ₩5,311 | -0.75% | 1.6만 |
|---|
| 2025.10.30 | ₩5,257 | ₩5,378 | ₩5,230 | ₩5,311 | +1.02% | 6만 |
|---|
| 2025.10.29 | ₩5,297 | ₩5,324 | ₩5,256 | ₩5,257 | -0.76% | 1.6만 |
|---|
| 2025.10.28 | ₩5,284 | ₩5,350 | ₩5,269 | ₩5,284 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩5,230 | ₩5,364 | ₩5,230 | ₩5,284 | +1.03% | 4.7만 |
|---|
| 2025.10.24 | ₩5,311 | ₩5,311 | ₩5,230 | ₩5,230 | -1.52% | 3만 |
|---|
| 2025.10.23 | ₩5,337 | ₩5,337 | ₩5,230 | ₩5,270 | -1.26% | 2.1만 |
|---|
| 2025.10.22 | ₩5,244 | ₩5,264 | ₩5,230 | ₩5,253 | +0.18% | 8.3천 |
|---|
| 2025.10.21 | ₩5,257 | ₩5,297 | ₩5,203 | ₩5,230 | -0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩5,230 | ₩5,230 | ₩5,163 | ₩5,203 | -0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩5,230 | ₩5,292 | ₩5,217 | ₩5,244 | +0.26% | 1.9만 |
|---|
| 2025.10.16 | ₩5,230 | ₩5,311 | ₩5,230 | ₩5,230 | 0.00% | 3.3만 |
|---|
| 2025.10.15 | ₩5,270 | ₩5,311 | ₩5,230 | ₩5,257 | -0.25% | 2.6만 |
|---|
| 2025.10.14 | ₩5,203 | ₩5,311 | ₩5,203 | ₩5,297 | +1.80% | 2.1만 |
|---|
| 2025.10.13 | ₩5,257 | ₩5,284 | ₩5,203 | ₩5,203 | -1.02% | 5.2만 |
|---|
| 2025.10.10 | ₩5,284 | ₩5,297 | ₩5,230 | ₩5,297 | +0.25% | 4.6만 |
|---|