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 | ₩2,348 | ₩2,375 | -1.12% | 3.3만 |
| 2026.10.08 | ₩2,401 | ₩2,401 | ₩2,348 | ₩2,401 | 0.00% | 2.8만 |
| 2026.10.07 | ₩2,509 | ₩2,521 | ₩2,348 | ₩2,388 | -4.81% | 6.8만 |
| 2026.10.06 | ₩2,522 | ₩2,562 | ₩2,495 | ₩2,495 | -1.06% | 2.6만 |
| 2026.10.05 | ₩2,536 | ₩2,536 | ₩2,509 | ₩2,522 | -0.53% | 2.7만 |
| 2026.10.02 | ₩2,589 | ₩2,589 | ₩2,442 | ₩2,522 | -2.59% | 4.5만 |
| 2026.10.01 | ₩2,589 | ₩2,630 | ₩2,576 | ₩2,576 | -0.52% | 2.1만 |
| 2026.09.30 | ₩2,603 | ₩2,636 | ₩2,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,589 |
| -0.52% |
| 2.8만 |
| 2026.09.29 | ₩2,630 | ₩2,663 | ₩2,616 | ₩2,616 | -0.51% | 2.7만 |
|---|
| 2026.09.28 | ₩2,683 | ₩2,723 | ₩2,636 | ₩2,643 | -1.50% | 3.8만 |
|---|
| 2026.09.25 | ₩2,697 | ₩2,710 | ₩2,683 | ₩2,697 | 0.00% | 2.2만 |
|---|
| 2026.09.24 | ₩2,697 | ₩2,737 | ₩2,683 | ₩2,697 | 0.00% | 1만 |
|---|
| 2026.09.23 | ₩2,710 | ₩2,765 | ₩2,683 | ₩2,710 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩2,670 | ₩2,791 | ₩2,670 | ₩2,710 | +1.51% | 3.5만 |
|---|
| 2026.09.21 | ₩2,656 | ₩2,683 | ₩2,656 | ₩2,656 | 0.00% | 2.4만 |
|---|
| 2026.09.18 | ₩2,737 | ₩2,777 | ₩2,693 | ₩2,693 | -1.62% | 4.7만 |
|---|
| 2026.09.17 | ₩2,737 | ₩2,871 | ₩2,737 | ₩2,757 | +0.74% | 9.6천 |
|---|
| 2026.09.16 | ₩2,737 | ₩2,824 | ₩2,737 | ₩2,804 | +2.45% | 3.8만 |
|---|
| 2026.09.15 | ₩2,804 | ₩2,898 | ₩2,670 | ₩2,737 | -2.39% | 6.7만 |
|---|
| 2026.09.14 | ₩2,764 | ₩2,884 | ₩2,710 | ₩2,831 | +2.43% | 3.4만 |
|---|
| 2026.09.11 | ₩2,871 | ₩2,871 | ₩2,710 | ₩2,777 | -3.27% | 3.4만 |
|---|
| 2026.09.10 | ₩2,858 | ₩2,871 | ₩2,844 | ₩2,871 | +0.47% | 2.2만 |
|---|
| 2026.09.09 | ₩2,898 | ₩2,919 | ₩2,858 | ₩2,871 | -0.93% | 2.6만 |
|---|
| 2026.09.08 | ₩2,898 | ₩2,965 | ₩2,858 | ₩2,884 | -0.46% | 2.9만 |
|---|
| 2026.09.04 | ₩2,903 | ₩2,950 | ₩2,903 | ₩2,925 | +0.74% | 8.1천 |
|---|
| 2026.09.03 | ₩2,911 | ₩2,951 | ₩2,884 | ₩2,884 | -0.92% | 2.2만 |
|---|
| 2026.09.02 | ₩2,938 | ₩2,985 | ₩2,884 | ₩2,925 | -0.46% | 3.1만 |
|---|
| 2026.09.01 | ₩3,005 | ₩3,005 | ₩2,938 | ₩2,938 | -2.23% | 1.5만 |
|---|
| 2026.08.31 | ₩3,045 | ₩3,045 | ₩2,930 | ₩2,965 | -2.64% | 2.4만 |
|---|
| 2026.08.28 | ₩3,008 | ₩3,032 | ₩2,978 | ₩2,978 | -0.98% | 1.9만 |
|---|
| 2026.08.27 | ₩2,978 | ₩3,023 | ₩2,951 | ₩2,992 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩3,019 | ₩3,019 | ₩2,951 | ₩2,978 | -1.33% | 1.1만 |
|---|
| 2026.08.25 | ₩2,978 | ₩3,005 | ₩2,951 | ₩2,978 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩2,938 | ₩2,972 | ₩2,911 | ₩2,951 | +0.46% | 3.3만 |
|---|
| 2026.08.21 | ₩3,059 | ₩3,079 | ₩2,931 | ₩2,938 | -3.95% | 3.7만 |
|---|
| 2026.08.20 | ₩2,992 | ₩3,126 | ₩2,965 | ₩3,005 | +0.45% | 1.8만 |
|---|
| 2026.08.19 | ₩2,951 | ₩3,126 | ₩2,938 | ₩3,032 | +2.73% | 6.9만 |
|---|
| 2026.08.18 | ₩2,938 | ₩2,938 | ₩2,911 | ₩2,938 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩2,938 | ₩2,951 | ₩2,938 | ₩2,945 | +0.23% | 2.3만 |
|---|
| 2026.08.14 | ₩2,978 | ₩2,992 | ₩2,890 | ₩2,938 | -1.35% | 3.1만 |
|---|
| 2026.08.13 | ₩2,898 | ₩3,005 | ₩2,898 | ₩2,978 | +2.78% | 3.7만 |
|---|
| 2026.08.12 | ₩2,965 | ₩3,000 | ₩2,898 | ₩2,951 | -0.45% | 3.9만 |
|---|
| 2026.08.11 | ₩2,925 | ₩3,005 | ₩2,925 | ₩2,951 | +0.92% | 9.1천 |
|---|
| 2026.08.10 | ₩2,992 | ₩3,019 | ₩2,951 | ₩2,992 | 0.00% | 2.3만 |
|---|
| 2026.08.07 | ₩2,992 | ₩3,059 | ₩2,884 | ₩2,992 | 0.00% | 4.8만 |
|---|
| 2026.08.06 | ₩3,005 | ₩3,079 | ₩2,938 | ₩3,019 | +0.45% | 2.6만 |
|---|
| 2026.08.05 | ₩2,911 | ₩2,988 | ₩2,911 | ₩2,951 | +1.38% | 1.7만 |
|---|
| 2026.08.04 | ₩2,978 | ₩3,012 | ₩2,871 | ₩2,965 | -0.45% | 2.1만 |
|---|
| 2026.08.03 | ₩2,911 | ₩2,978 | ₩2,898 | ₩2,965 | +1.84% | 2.2만 |
|---|
| 2026.07.31 | ₩2,951 | ₩3,008 | ₩2,884 | ₩2,911 | -1.36% | 8.8천 |
|---|
| 2026.07.30 | ₩2,884 | ₩3,005 | ₩2,871 | ₩2,925 | +1.40% | 2.8만 |
|---|
| 2026.07.29 | ₩2,884 | ₩2,965 | ₩2,867 | ₩2,951 | +2.33% | 2.5만 |
|---|
| 2026.07.28 | ₩2,737 | ₩2,898 | ₩2,737 | ₩2,844 | +3.92% | 2만 |
|---|
| 2026.07.27 | ₩2,951 | ₩2,951 | ₩2,697 | ₩2,723 | -7.73% | 8.2만 |
|---|
| 2026.07.24 | ₩2,992 | ₩3,039 | ₩2,965 | ₩2,978 | -0.45% | 1.2만 |
|---|
| 2026.07.23 | ₩3,059 | ₩3,112 | ₩2,978 | ₩3,045 | -0.44% | 1.1만 |
|---|
| 2026.07.22 | ₩3,112 | ₩3,112 | ₩3,032 | ₩3,032 | -2.59% | 1.4만 |
|---|
| 2026.07.21 | ₩3,287 | ₩3,287 | ₩3,086 | ₩3,126 | -4.90% | 4.8만 |
|---|
| 2026.07.20 | ₩3,180 | ₩3,273 | ₩3,180 | ₩3,260 | +2.53% | 3만 |
|---|
| 2026.07.17 | ₩3,099 | ₩3,139 | ₩3,059 | ₩3,139 | +1.30% | 2.9만 |
|---|
| 2026.07.16 | ₩3,086 | ₩3,099 | ₩2,978 | ₩3,099 | +0.43% | 1.7만 |
|---|
| 2026.07.15 | ₩3,019 | ₩3,086 | ₩2,978 | ₩3,059 | +1.33% | 3.9만 |
|---|
| 2026.07.14 | ₩2,925 | ₩3,086 | ₩2,925 | ₩2,992 | +2.29% | 4.2만 |
|---|
| 2026.07.13 | ₩2,898 | ₩3,027 | ₩2,844 | ₩3,019 | +4.17% | 11.4만 |
|---|
| 2026.07.10 | ₩2,777 | ₩2,884 | ₩2,723 | ₩2,858 | +2.90% | 5만 |
|---|
| 2026.07.09 | ₩2,958 | ₩2,958 | ₩2,804 | ₩2,844 | -3.85% | 2.9만 |
|---|
| 2026.07.08 | ₩2,978 | ₩3,045 | ₩2,871 | ₩2,911 | -2.25% | 2만 |
|---|
| 2026.07.07 | ₩3,059 | ₩3,059 | ₩2,884 | ₩2,884 | -5.70% | 6.2만 |
|---|
| 2026.07.06 | ₩3,086 | ₩3,133 | ₩2,978 | ₩2,978 | -3.48% | 2.2만 |
|---|
| 2026.07.02 | ₩3,045 | ₩3,166 | ₩3,019 | ₩3,126 | +2.64% | 7.6만 |
|---|
| 2026.07.01 | ₩3,086 | ₩3,126 | ₩2,938 | ₩3,072 | -0.43% | 4.9만 |
|---|
| 2026.06.30 | ₩3,059 | ₩3,072 | ₩3,005 | ₩3,005 | -1.75% | 1.4만 |
|---|
| 2026.06.29 | ₩3,126 | ₩3,153 | ₩3,072 | ₩3,072 | -1.72% | 2.7만 |
|---|
| 2026.06.26 | ₩2,965 | ₩3,139 | ₩2,965 | ₩3,059 | +3.17% | 4만 |
|---|
| 2026.06.25 | ₩3,059 | ₩3,086 | ₩2,978 | ₩3,032 | -0.88% | 5.1만 |
|---|
| 2026.06.24 | ₩3,045 | ₩3,112 | ₩3,027 | ₩3,086 | +1.32% | 2.7만 |
|---|
| 2026.06.23 | ₩3,153 | ₩3,153 | ₩3,052 | ₩3,059 | -2.98% | 1.3만 |
|---|
| 2026.06.22 | ₩3,019 | ₩3,180 | ₩2,992 | ₩3,086 | +2.22% | 3.6만 |
|---|
| 2026.06.18 | ₩2,978 | ₩3,153 | ₩2,846 | ₩3,112 | +4.50% | 14.8만 |
|---|
| 2026.06.17 | ₩2,791 | ₩3,025 | ₩2,764 | ₩2,965 | +6.25% | 7.3만 |
|---|
| 2026.06.16 | ₩2,777 | ₩2,858 | ₩2,683 | ₩2,858 | +2.90% | 6.6만 |
|---|
| 2026.06.15 | ₩2,723 | ₩2,858 | ₩2,568 | ₩2,817 | +3.45% | 17.6만 |
|---|
| 2026.06.12 | ₩2,858 | ₩3,019 | ₩2,683 | ₩2,750 | -3.76% | 10.3만 |
|---|
| 2026.06.11 | ₩2,871 | ₩3,019 | ₩2,844 | ₩2,898 | +0.93% | 5만 |
|---|
| 2026.06.10 | ₩2,817 | ₩3,005 | ₩2,817 | ₩2,938 | +4.29% | 7.3만 |
|---|
| 2026.06.09 | ₩2,723 | ₩2,817 | ₩2,717 | ₩2,777 | +1.97% | 5.1만 |
|---|
| 2026.06.08 | ₩2,844 | ₩2,898 | ₩2,791 | ₩2,804 | -1.42% | 2.7만 |
|---|
| 2026.06.05 | ₩2,858 | ₩2,938 | ₩2,737 | ₩2,791 | -2.35% | 5.7만 |
|---|
| 2026.06.04 | ₩2,804 | ₩2,938 | ₩2,697 | ₩2,804 | 0.00% | 8.5만 |
|---|
| 2026.06.03 | ₩2,871 | ₩2,911 | ₩2,777 | ₩2,817 | -1.87% | 4.9만 |
|---|
| 2026.06.02 | ₩2,791 | ₩2,884 | ₩2,710 | ₩2,858 | +2.40% | 4.5만 |
|---|
| 2026.06.01 | ₩2,697 | ₩2,817 | ₩2,683 | ₩2,777 | +2.99% | 5.9만 |
|---|
| 2026.05.29 | ₩2,576 | ₩2,737 | ₩2,495 | ₩2,697 | +4.69% | 6.4만 |
|---|
| 2026.05.28 | ₩2,482 | ₩2,630 | ₩2,442 | ₩2,589 | +4.32% | 10.1만 |
|---|
| 2026.05.27 | ₩2,683 | ₩2,683 | ₩2,469 | ₩2,482 | -7.50% | 8.6만 |
|---|
| 2026.05.26 | ₩2,844 | ₩2,858 | ₩2,576 | ₩2,616 | -8.02% | 15.6만 |
|---|
| 2026.05.22 | ₩2,898 | ₩2,938 | ₩2,831 | ₩2,858 | -1.39% | 5.2만 |
|---|
| 2026.05.21 | ₩3,005 | ₩3,086 | ₩2,871 | ₩2,884 | -4.02% | 5.8만 |
|---|
| 2026.05.20 | ₩3,086 | ₩3,139 | ₩2,958 | ₩2,992 | -3.04% | 10만 |
|---|
| 2026.05.19 | ₩3,461 | ₩3,488 | ₩3,086 | ₩3,153 | -8.91% | 18.5만 |
|---|
| 2026.05.18 | ₩3,622 | ₩3,622 | ₩3,434 | ₩3,434 | -5.19% | 7.4만 |
|---|
| 2026.05.15 | ₩3,555 | ₩3,676 | ₩3,555 | ₩3,569 | +0.38% | 11.4만 |
|---|
| 2026.05.14 | ₩3,555 | ₩3,653 | ₩3,555 | ₩3,636 | +2.26% | 7.1만 |
|---|
| 2026.05.13 | ₩3,595 | ₩3,676 | ₩3,569 | ₩3,636 | +1.12% | 6.9만 |
|---|
| 2026.05.12 | ₩3,595 | ₩3,689 | ₩3,595 | ₩3,595 | 0.00% | 3.6만 |
|---|
| 2026.05.11 | ₩3,582 | ₩3,743 | ₩3,555 | ₩3,595 | +0.37% | 9.3만 |
|---|
| 2026.05.08 | ₩3,582 | ₩3,676 | ₩3,555 | ₩3,555 | -0.75% | 8.5만 |
|---|
| 2026.05.07 | ₩3,582 | ₩3,689 | ₩3,569 | ₩3,595 | +0.37% | 11.6만 |
|---|
| 2026.05.06 | ₩3,622 | ₩3,649 | ₩3,582 | ₩3,595 | -0.74% | 4.9만 |
|---|
| 2026.05.05 | ₩3,756 | ₩3,803 | ₩3,676 | ₩3,676 | -2.14% | 7.2만 |
|---|
| 2026.05.04 | ₩3,770 | ₩3,857 | ₩3,730 | ₩3,783 | +0.36% | 17.9만 |
|---|
| 2026.05.01 | ₩3,810 | ₩3,884 | ₩3,756 | ₩3,770 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩3,797 | ₩3,891 | ₩3,797 | ₩3,797 | 0.00% | 2.5만 |
|---|
| 2026.04.29 | ₩3,743 | ₩3,917 | ₩3,743 | ₩3,864 | +3.23% | 12.6만 |
|---|
| 2026.04.28 | ₩3,730 | ₩3,958 | ₩3,730 | ₩3,743 | +0.36% | 5.6만 |
|---|
| 2026.04.27 | ₩3,730 | ₩3,824 | ₩3,689 | ₩3,756 | +0.72% | 21.9만 |
|---|
| 2026.04.24 | ₩3,904 | ₩3,985 | ₩3,850 | ₩3,850 | -1.37% | 2.2만 |
|---|
| 2026.04.23 | ₩3,958 | ₩3,985 | ₩3,891 | ₩3,971 | +0.34% | 4.6만 |
|---|
| 2026.04.22 | ₩3,824 | ₩3,971 | ₩3,783 | ₩3,971 | +3.86% | 10.6만 |
|---|
| 2026.04.21 | ₩3,985 | ₩4,025 | ₩3,824 | ₩3,830 | -3.87% | 7.6만 |
|---|
| 2026.04.20 | ₩4,025 | ₩4,052 | ₩3,994 | ₩3,998 | -0.67% | 4.6만 |
|---|
| 2026.04.17 | ₩3,971 | ₩4,078 | ₩3,912 | ₩4,025 | +1.35% | 7.3만 |
|---|
| 2026.04.16 | ₩4,025 | ₩4,078 | ₩4,011 | ₩4,011 | -0.33% | 2.9만 |
|---|
| 2026.04.15 | ₩3,944 | ₩4,092 | ₩3,917 | ₩4,038 | +2.38% | 6.4만 |
|---|
| 2026.04.14 | ₩4,038 | ₩4,038 | ₩3,917 | ₩3,958 | -1.99% | 7만 |
|---|
| 2026.04.13 | ₩4,038 | ₩4,274 | ₩4,038 | ₩4,092 | +1.33% | 5.5만 |
|---|
| 2026.04.10 | ₩3,985 | ₩4,112 | ₩3,985 | ₩4,025 | +1.01% | 2.7만 |
|---|
| 2026.04.09 | ₩4,038 | ₩4,132 | ₩3,971 | ₩4,078 | +1.00% | 7만 |
|---|
| 2026.04.08 | ₩4,441 | ₩4,441 | ₩4,038 | ₩4,038 | -9.06% | 6.3만 |
|---|
| 2026.04.07 | ₩4,494 | ₩4,622 | ₩4,360 | ₩4,360 | -2.99% | 4.6만 |
|---|
| 2026.04.06 | ₩4,521 | ₩4,669 | ₩4,494 | ₩4,494 | -0.59% | 7.1만 |
|---|
| 2026.04.02 | ₩4,374 | ₩4,575 | ₩4,374 | ₩4,561 | +4.29% | 9.8만 |
|---|
| 2026.04.01 | ₩4,467 | ₩4,494 | ₩4,320 | ₩4,320 | -3.30% | 2.9만 |
|---|
| 2026.03.31 | ₩4,427 | ₩4,548 | ₩4,427 | ₩4,427 | 0.00% | 3.1만 |
|---|
| 2026.03.30 | ₩4,561 | ₩4,561 | ₩4,427 | ₩4,427 | -2.94% | 5.3만 |
|---|
| 2026.03.27 | ₩4,441 | ₩4,536 | ₩4,427 | ₩4,454 | +0.30% | 2.6만 |
|---|
| 2026.03.26 | ₩4,427 | ₩4,588 | ₩4,427 | ₩4,427 | 0.00% | 5.1만 |
|---|
| 2026.03.25 | ₩4,508 | ₩4,535 | ₩4,427 | ₩4,427 | -1.79% | 7.9만 |
|---|
| 2026.03.24 | ₩4,427 | ₩4,642 | ₩4,427 | ₩4,508 | +1.82% | 3.6만 |
|---|
| 2026.03.23 | ₩4,374 | ₩4,548 | ₩4,374 | ₩4,467 | +2.15% | 2.9만 |
|---|
| 2026.03.20 | ₩4,602 | ₩4,642 | ₩4,427 | ₩4,441 | -3.50% | 7.4만 |
|---|
| 2026.03.19 | ₩4,400 | ₩4,600 | ₩4,400 | ₩4,535 | +3.05% | 4.5만 |
|---|
| 2026.03.18 | ₩4,333 | ₩4,548 | ₩4,333 | ₩4,441 | +2.48% | 7.4만 |
|---|
| 2026.03.17 | ₩4,320 | ₩4,500 | ₩4,293 | ₩4,307 | -0.31% | 4.9만 |
|---|
| 2026.03.16 | ₩4,588 | ₩4,643 | ₩4,320 | ₩4,320 | -5.85% | 7.1만 |
|---|
| 2026.03.13 | ₩4,602 | ₩4,763 | ₩4,588 | ₩4,602 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩4,655 | ₩4,789 | ₩4,602 | ₩4,642 | -0.29% | 5.8만 |
|---|
| 2026.03.11 | ₩4,736 | ₩4,736 | ₩4,591 | ₩4,602 | -2.83% | 4.4만 |
|---|
| 2026.03.10 | ₩4,722 | ₩4,756 | ₩4,628 | ₩4,628 | -1.99% | 2.2만 |
|---|
| 2026.03.09 | ₩4,682 | ₩4,836 | ₩4,655 | ₩4,736 | +1.15% | 6.2만 |
|---|
| 2026.03.06 | ₩4,548 | ₩4,682 | ₩4,494 | ₩4,615 | +1.47% | 7.7만 |
|---|
| 2026.03.05 | ₩4,655 | ₩4,722 | ₩4,494 | ₩4,548 | -2.31% | 7.9만 |
|---|
| 2026.03.04 | ₩4,696 | ₩4,776 | ₩4,669 | ₩4,709 | +0.29% | 4.6만 |
|---|
| 2026.03.03 | ₩4,749 | ₩4,763 | ₩4,615 | ₩4,628 | -2.54% | 3.7만 |
|---|
| 2026.03.02 | ₩4,521 | ₩4,763 | ₩4,467 | ₩4,709 | +4.15% | 10만 |
|---|
| 2026.02.27 | ₩4,481 | ₩4,548 | ₩4,400 | ₩4,421 | -1.35% | 2.1만 |
|---|
| 2026.02.26 | ₩4,561 | ₩4,588 | ₩4,414 | ₩4,414 | -3.24% | 6.2만 |
|---|
| 2026.02.25 | ₩4,548 | ₩4,588 | ₩4,481 | ₩4,575 | +0.59% | 3.1만 |
|---|
| 2026.02.24 | ₩4,508 | ₩4,561 | ₩4,497 | ₩4,521 | +0.30% | 1.4만 |
|---|
| 2026.02.23 | ₩4,561 | ₩4,588 | ₩4,427 | ₩4,481 | -1.76% | 2.8만 |
|---|
| 2026.02.20 | ₩4,481 | ₩4,588 | ₩4,481 | ₩4,548 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩4,441 | ₩4,561 | ₩4,441 | ₩4,521 | +1.81% | 1.2만 |
|---|
| 2026.02.18 | ₩4,374 | ₩4,602 | ₩4,374 | ₩4,427 | +1.23% | 2.2만 |
|---|
| 2026.02.17 | ₩4,655 | ₩4,655 | ₩4,374 | ₩4,400 | -5.48% | 5.3만 |
|---|
| 2026.02.13 | ₩4,696 | ₩4,722 | ₩4,414 | ₩4,669 | -0.57% | 3.7만 |
|---|
| 2026.02.12 | ₩4,789 | ₩4,830 | ₩4,628 | ₩4,628 | -3.36% | 6.4만 |
|---|
| 2026.02.11 | ₩4,897 | ₩4,922 | ₩4,776 | ₩4,843 | -1.10% | 5.8만 |
|---|
| 2026.02.10 | ₩4,870 | ₩5,031 | ₩4,830 | ₩4,910 | +0.83% | 3.6만 |
|---|
| 2026.02.09 | ₩4,789 | ₩4,937 | ₩4,769 | ₩4,924 | +2.80% | 6.2만 |
|---|
| 2026.02.06 | ₩4,521 | ₩4,803 | ₩4,521 | ₩4,749 | +5.04% | 4.4만 |
|---|
| 2026.02.05 | ₩4,467 | ₩4,602 | ₩4,427 | ₩4,575 | +2.40% | 5.1만 |
|---|
| 2026.02.04 | ₩4,494 | ₩4,655 | ₩4,427 | ₩4,467 | -0.60% | 4.9만 |
|---|
| 2026.02.03 | ₩4,414 | ₩4,642 | ₩4,414 | ₩4,521 | +2.43% | 2.6만 |
|---|
| 2026.02.02 | ₩4,602 | ₩4,628 | ₩4,427 | ₩4,441 | -3.50% | 4.9만 |
|---|
| 2026.01.30 | ₩4,669 | ₩4,843 | ₩4,669 | ₩4,696 | +0.57% | 10만 |
|---|
| 2026.01.29 | ₩4,736 | ₩4,870 | ₩4,669 | ₩4,736 | 0.00% | 7.7만 |
|---|
| 2026.01.28 | ₩4,575 | ₩4,682 | ₩4,481 | ₩4,615 | +0.88% | 6.6만 |
|---|
| 2026.01.27 | ₩4,561 | ₩4,615 | ₩4,494 | ₩4,561 | 0.00% | 5.6만 |
|---|
| 2026.01.26 | ₩4,521 | ₩4,588 | ₩4,454 | ₩4,521 | 0.00% | 5.5만 |
|---|
| 2026.01.23 | ₩4,374 | ₩4,521 | ₩4,360 | ₩4,441 | +1.53% | 6.1만 |
|---|
| 2026.01.22 | ₩4,199 | ₩4,347 | ₩4,186 | ₩4,347 | +3.51% | 4.3만 |
|---|
| 2026.01.21 | ₩4,172 | ₩4,199 | ₩4,025 | ₩4,159 | -0.32% | 2.2만 |
|---|
| 2026.01.20 | ₩4,186 | ₩4,213 | ₩3,985 | ₩4,052 | -3.21% | 9.5만 |
|---|
| 2026.01.16 | ₩4,092 | ₩4,235 | ₩4,078 | ₩4,119 | +0.66% | 6.6만 |
|---|
| 2026.01.15 | ₩4,172 | ₩4,333 | ₩4,105 | ₩4,105 | -1.61% | 6.3만 |
|---|
| 2026.01.14 | ₩4,025 | ₩4,226 | ₩4,025 | ₩4,186 | +4.00% | 7만 |
|---|
| 2026.01.13 | ₩3,770 | ₩4,132 | ₩3,770 | ₩4,038 | +7.12% | 16.6만 |
|---|
| 2026.01.12 | ₩3,636 | ₩3,756 | ₩3,609 | ₩3,730 | +2.58% | 6.6만 |
|---|
| 2026.01.09 | ₩3,502 | ₩3,636 | ₩3,502 | ₩3,582 | +2.30% | 3.5만 |
|---|
| 2026.01.08 | ₩3,528 | ₩3,656 | ₩3,502 | ₩3,502 | -0.76% | 8.4만 |
|---|
| 2026.01.07 | ₩3,689 | ₩3,720 | ₩3,555 | ₩3,569 | -3.27% | 9.5만 |
|---|
| 2026.01.06 | ₩3,689 | ₩3,716 | ₩3,676 | ₩3,676 | -0.36% | 4.8만 |
|---|
| 2026.01.05 | ₩3,770 | ₩3,856 | ₩3,689 | ₩3,689 | -2.14% | 4.2만 |
|---|
| 2026.01.02 | ₩3,676 | ₩3,830 | ₩3,676 | ₩3,783 | +2.92% | 5.5만 |
|---|
| 2025.12.31 | ₩3,837 | ₩3,985 | ₩3,663 | ₩3,743 | -2.45% | 24.6만 |
|---|
| 2025.12.30 | ₩3,824 | ₩3,998 | ₩3,756 | ₩3,944 | +3.16% | 19만 |
|---|
| 2025.12.29 | ₩4,052 | ₩4,052 | ₩3,810 | ₩3,824 | -5.63% | 20.5만 |
|---|
| 2025.12.26 | ₩4,333 | ₩4,374 | ₩3,998 | ₩3,998 | -7.74% | 23.4만 |
|---|
| 2025.12.24 | ₩4,575 | ₩4,615 | ₩4,340 | ₩4,347 | -4.99% | 12.2만 |
|---|
| 2025.12.23 | ₩4,883 | ₩5,018 | ₩4,535 | ₩4,535 | -7.14% | 17.1만 |
|---|
| 2025.12.22 | ₩5,138 | ₩5,192 | ₩4,897 | ₩4,897 | -4.70% | 8.8만 |
|---|
| 2025.12.19 | ₩5,152 | ₩5,152 | ₩5,138 | ₩5,138 | -0.26% | 2.1만 |
|---|
| 2025.12.18 | ₩5,165 | ₩5,173 | ₩5,138 | ₩5,138 | -0.52% | 4.4만 |
|---|
| 2025.12.17 | ₩5,152 | ₩5,192 | ₩5,152 | ₩5,179 | +0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩5,179 | ₩5,219 | ₩5,152 | ₩5,152 | -0.52% | 4.6만 |
|---|
| 2025.12.15 | ₩5,179 | ₩5,192 | ₩5,165 | ₩5,192 | +0.26% | 1.5만 |
|---|
| 2025.12.12 | ₩5,165 | ₩5,219 | ₩5,152 | ₩5,152 | -0.26% | 2.7만 |
|---|
| 2025.12.11 | ₩5,165 | ₩5,219 | ₩5,152 | ₩5,179 | +0.26% | 7.9만 |
|---|
| 2025.12.10 | ₩5,192 | ₩5,232 | ₩5,165 | ₩5,165 | -0.52% | 1.7만 |
|---|
| 2025.12.09 | ₩5,232 | ₩5,232 | ₩5,179 | ₩5,192 | -0.77% | 2.5만 |
|---|
| 2025.12.08 | ₩5,232 | ₩5,272 | ₩5,205 | ₩5,205 | -0.51% | 2만 |
|---|
| 2025.12.05 | ₩5,232 | ₩5,299 | ₩5,179 | ₩5,205 | -0.51% | 3.7만 |
|---|
| 2025.12.04 | ₩5,192 | ₩5,299 | ₩5,179 | ₩5,286 | +1.81% | 3만 |
|---|
| 2025.12.03 | ₩5,165 | ₩5,272 | ₩5,165 | ₩5,179 | +0.26% | 2.2만 |
|---|
| 2025.12.02 | ₩5,165 | ₩5,286 | ₩5,138 | ₩5,152 | -0.26% | 5.4만 |
|---|
| 2025.12.01 | ₩5,246 | ₩5,299 | ₩5,205 | ₩5,205 | -0.77% | 2.4만 |
|---|
| 2025.11.28 | ₩5,272 | ₩5,279 | ₩5,242 | ₩5,246 | -0.51% | 1.6만 |
|---|
| 2025.11.26 | ₩5,205 | ₩5,272 | ₩5,205 | ₩5,272 | +1.29% | 3만 |
|---|
| 2025.11.25 | ₩5,219 | ₩5,246 | ₩5,179 | ₩5,232 | +0.26% | 3만 |
|---|
| 2025.11.24 | ₩5,219 | ₩5,259 | ₩5,192 | ₩5,232 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩5,259 | ₩5,259 | ₩5,152 | ₩5,179 | -1.53% | 2.3만 |
|---|
| 2025.11.20 | ₩5,272 | ₩5,299 | ₩5,219 | ₩5,219 | -1.02% | 9.6천 |
|---|
| 2025.11.19 | ₩5,299 | ₩5,299 | ₩5,259 | ₩5,299 | 0.00% | 2.2만 |
|---|
| 2025.11.18 | ₩5,232 | ₩5,299 | ₩5,232 | ₩5,272 | +0.77% | 1.6만 |
|---|
| 2025.11.17 | ₩5,219 | ₩5,299 | ₩5,192 | ₩5,272 | +1.03% | 3.5만 |
|---|
| 2025.11.14 | ₩5,232 | ₩5,360 | ₩5,111 | ₩5,219 | -0.26% | 4.6만 |
|---|
| 2025.11.13 | ₩5,179 | ₩5,232 | ₩5,111 | ₩5,111 | -1.30% | 3.1만 |
|---|
| 2025.11.12 | ₩5,071 | ₩5,165 | ₩5,031 | ₩5,158 | +1.72% | 3.6만 |
|---|
| 2025.11.11 | ₩5,192 | ₩5,192 | ₩5,018 | ₩5,071 | -2.33% | 9.9만 |
|---|
| 2025.11.10 | ₩5,259 | ₩5,264 | ₩5,179 | ₩5,179 | -1.53% | 5.3만 |
|---|
| 2025.11.07 | ₩5,246 | ₩5,246 | ₩5,219 | ₩5,219 | -0.51% | 2.6만 |
|---|
| 2025.11.06 | ₩5,232 | ₩5,255 | ₩5,205 | ₩5,207 | -0.49% | 1.9만 |
|---|
| 2025.11.05 | ₩5,246 | ₩5,272 | ₩5,205 | ₩5,232 | -0.26% | 3만 |
|---|
| 2025.11.04 | ₩5,246 | ₩5,299 | ₩5,246 | ₩5,246 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩5,313 | ₩5,353 | ₩5,246 | ₩5,246 | -1.26% | 2.3만 |
|---|
| 2025.10.31 | ₩5,353 | ₩5,353 | ₩5,259 | ₩5,313 | -0.75% | 1.6만 |
|---|
| 2025.10.30 | ₩5,259 | ₩5,380 | ₩5,232 | ₩5,313 | +1.02% | 6만 |
|---|
| 2025.10.29 | ₩5,299 | ₩5,326 | ₩5,258 | ₩5,259 | -0.76% | 1.6만 |
|---|
| 2025.10.28 | ₩5,286 | ₩5,352 | ₩5,271 | ₩5,286 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩5,232 | ₩5,366 | ₩5,232 | ₩5,286 | +1.03% | 4.7만 |
|---|
| 2025.10.24 | ₩5,313 | ₩5,313 | ₩5,232 | ₩5,232 | -1.52% | 3만 |
|---|
| 2025.10.23 | ₩5,340 | ₩5,340 | ₩5,232 | ₩5,272 | -1.26% | 2.1만 |
|---|
| 2025.10.22 | ₩5,246 | ₩5,266 | ₩5,232 | ₩5,255 | +0.18% | 8.3천 |
|---|
| 2025.10.21 | ₩5,259 | ₩5,299 | ₩5,205 | ₩5,232 | -0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩5,232 | ₩5,232 | ₩5,165 | ₩5,205 | -0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩5,232 | ₩5,294 | ₩5,219 | ₩5,246 | +0.26% | 1.9만 |
|---|
| 2025.10.16 | ₩5,232 | ₩5,313 | ₩5,232 | ₩5,232 | 0.00% | 3.3만 |
|---|
| 2025.10.15 | ₩5,272 | ₩5,313 | ₩5,232 | ₩5,259 | -0.25% | 2.6만 |
|---|
| 2025.10.14 | ₩5,205 | ₩5,313 | ₩5,205 | ₩5,299 | +1.80% | 2.1만 |
|---|
| 2025.10.13 | ₩5,259 | ₩5,286 | ₩5,205 | ₩5,205 | -1.02% | 5.2만 |
|---|
| 2025.10.10 | ₩5,286 | ₩5,299 | ₩5,232 | ₩5,299 | +0.25% | 4.6만 |
|---|