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 | ₩2,399 | ₩2,399 | ₩2,345 | ₩2,372 | -1.12% | 3.3만 |
| 2026.10.08 | ₩2,399 | ₩2,399 | ₩2,345 | ₩2,399 | 0.00% | 2.8만 |
| 2026.10.07 | ₩2,506 | ₩2,518 | ₩2,345 | ₩2,385 | -4.81% | 6.8만 |
| 2026.10.06 | ₩2,519 | ₩2,559 | ₩2,492 | ₩2,492 | -1.06% | 2.6만 |
| 2026.10.05 | ₩2,533 | ₩2,533 | ₩2,506 | ₩2,519 | -0.53% | 2.7만 |
| 2026.10.02 | ₩2,586 | ₩2,586 | ₩2,439 | ₩2,519 | -2.59% | 4.5만 |
| 2026.10.01 | ₩2,586 | ₩2,626 | ₩2,573 | ₩2,573 | -0.52% | 2.1만 |
| 2026.09.30 | ₩2,600 | ₩2,633 | ₩2,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,586 |
| -0.52% |
| 2.8만 |
| 2026.09.29 | ₩2,626 | ₩2,660 | ₩2,613 | ₩2,613 | -0.51% | 2.7만 |
|---|
| 2026.09.28 | ₩2,680 | ₩2,720 | ₩2,633 | ₩2,640 | -1.50% | 3.8만 |
|---|
| 2026.09.25 | ₩2,693 | ₩2,707 | ₩2,680 | ₩2,693 | 0.00% | 2.2만 |
|---|
| 2026.09.24 | ₩2,693 | ₩2,734 | ₩2,680 | ₩2,693 | 0.00% | 1만 |
|---|
| 2026.09.23 | ₩2,707 | ₩2,762 | ₩2,680 | ₩2,707 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩2,667 | ₩2,787 | ₩2,667 | ₩2,707 | +1.51% | 3.5만 |
|---|
| 2026.09.21 | ₩2,653 | ₩2,680 | ₩2,653 | ₩2,653 | 0.00% | 2.4만 |
|---|
| 2026.09.18 | ₩2,734 | ₩2,774 | ₩2,689 | ₩2,689 | -1.62% | 4.7만 |
|---|
| 2026.09.17 | ₩2,734 | ₩2,868 | ₩2,734 | ₩2,754 | +0.74% | 9.6천 |
|---|
| 2026.09.16 | ₩2,734 | ₩2,821 | ₩2,734 | ₩2,801 | +2.45% | 3.8만 |
|---|
| 2026.09.15 | ₩2,801 | ₩2,894 | ₩2,667 | ₩2,734 | -2.39% | 6.7만 |
|---|
| 2026.09.14 | ₩2,760 | ₩2,881 | ₩2,707 | ₩2,827 | +2.43% | 3.4만 |
|---|
| 2026.09.11 | ₩2,868 | ₩2,868 | ₩2,707 | ₩2,774 | -3.27% | 3.4만 |
|---|
| 2026.09.10 | ₩2,854 | ₩2,868 | ₩2,841 | ₩2,868 | +0.47% | 2.2만 |
|---|
| 2026.09.09 | ₩2,894 | ₩2,916 | ₩2,854 | ₩2,868 | -0.93% | 2.6만 |
|---|
| 2026.09.08 | ₩2,894 | ₩2,961 | ₩2,854 | ₩2,881 | -0.46% | 2.9만 |
|---|
| 2026.09.04 | ₩2,900 | ₩2,947 | ₩2,900 | ₩2,921 | +0.74% | 8.1천 |
|---|
| 2026.09.03 | ₩2,908 | ₩2,948 | ₩2,881 | ₩2,881 | -0.92% | 2.2만 |
|---|
| 2026.09.02 | ₩2,935 | ₩2,982 | ₩2,881 | ₩2,921 | -0.46% | 3.1만 |
|---|
| 2026.09.01 | ₩3,002 | ₩3,002 | ₩2,935 | ₩2,935 | -2.23% | 1.5만 |
|---|
| 2026.08.31 | ₩3,042 | ₩3,042 | ₩2,927 | ₩2,961 | -2.64% | 2.4만 |
|---|
| 2026.08.28 | ₩3,004 | ₩3,028 | ₩2,975 | ₩2,975 | -0.98% | 1.9만 |
|---|
| 2026.08.27 | ₩2,975 | ₩3,019 | ₩2,948 | ₩2,988 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩3,015 | ₩3,015 | ₩2,948 | ₩2,975 | -1.33% | 1.1만 |
|---|
| 2026.08.25 | ₩2,975 | ₩3,002 | ₩2,948 | ₩2,975 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩2,935 | ₩2,968 | ₩2,908 | ₩2,948 | +0.46% | 3.3만 |
|---|
| 2026.08.21 | ₩3,055 | ₩3,075 | ₩2,928 | ₩2,935 | -3.95% | 3.7만 |
|---|
| 2026.08.20 | ₩2,988 | ₩3,122 | ₩2,961 | ₩3,002 | +0.45% | 1.8만 |
|---|
| 2026.08.19 | ₩2,948 | ₩3,122 | ₩2,935 | ₩3,028 | +2.73% | 6.9만 |
|---|
| 2026.08.18 | ₩2,935 | ₩2,935 | ₩2,908 | ₩2,935 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩2,935 | ₩2,948 | ₩2,935 | ₩2,941 | +0.23% | 2.3만 |
|---|
| 2026.08.14 | ₩2,975 | ₩2,988 | ₩2,886 | ₩2,935 | -1.35% | 3.1만 |
|---|
| 2026.08.13 | ₩2,894 | ₩3,002 | ₩2,894 | ₩2,975 | +2.78% | 3.7만 |
|---|
| 2026.08.12 | ₩2,961 | ₩2,996 | ₩2,894 | ₩2,948 | -0.45% | 3.9만 |
|---|
| 2026.08.11 | ₩2,921 | ₩3,002 | ₩2,921 | ₩2,948 | +0.92% | 9.1천 |
|---|
| 2026.08.10 | ₩2,988 | ₩3,015 | ₩2,948 | ₩2,988 | 0.00% | 2.3만 |
|---|
| 2026.08.07 | ₩2,988 | ₩3,055 | ₩2,881 | ₩2,988 | 0.00% | 4.8만 |
|---|
| 2026.08.06 | ₩3,002 | ₩3,075 | ₩2,935 | ₩3,015 | +0.45% | 2.6만 |
|---|
| 2026.08.05 | ₩2,908 | ₩2,984 | ₩2,908 | ₩2,948 | +1.38% | 1.7만 |
|---|
| 2026.08.04 | ₩2,975 | ₩3,008 | ₩2,868 | ₩2,961 | -0.45% | 2.1만 |
|---|
| 2026.08.03 | ₩2,908 | ₩2,975 | ₩2,894 | ₩2,961 | +1.84% | 2.2만 |
|---|
| 2026.07.31 | ₩2,948 | ₩3,004 | ₩2,881 | ₩2,908 | -1.36% | 8.8천 |
|---|
| 2026.07.30 | ₩2,881 | ₩3,002 | ₩2,868 | ₩2,921 | +1.40% | 2.8만 |
|---|
| 2026.07.29 | ₩2,881 | ₩2,961 | ₩2,864 | ₩2,948 | +2.33% | 2.5만 |
|---|
| 2026.07.28 | ₩2,734 | ₩2,894 | ₩2,734 | ₩2,841 | +3.92% | 2만 |
|---|
| 2026.07.27 | ₩2,948 | ₩2,948 | ₩2,693 | ₩2,720 | -7.73% | 8.2만 |
|---|
| 2026.07.24 | ₩2,988 | ₩3,035 | ₩2,961 | ₩2,975 | -0.45% | 1.2만 |
|---|
| 2026.07.23 | ₩3,055 | ₩3,109 | ₩2,975 | ₩3,042 | -0.44% | 1.1만 |
|---|
| 2026.07.22 | ₩3,109 | ₩3,109 | ₩3,028 | ₩3,028 | -2.59% | 1.4만 |
|---|
| 2026.07.21 | ₩3,283 | ₩3,283 | ₩3,082 | ₩3,122 | -4.90% | 4.8만 |
|---|
| 2026.07.20 | ₩3,176 | ₩3,270 | ₩3,176 | ₩3,256 | +2.53% | 3만 |
|---|
| 2026.07.17 | ₩3,095 | ₩3,136 | ₩3,055 | ₩3,136 | +1.30% | 2.9만 |
|---|
| 2026.07.16 | ₩3,082 | ₩3,095 | ₩2,975 | ₩3,095 | +0.43% | 1.7만 |
|---|
| 2026.07.15 | ₩3,015 | ₩3,082 | ₩2,975 | ₩3,055 | +1.33% | 3.9만 |
|---|
| 2026.07.14 | ₩2,921 | ₩3,082 | ₩2,921 | ₩2,988 | +2.29% | 4.2만 |
|---|
| 2026.07.13 | ₩2,894 | ₩3,023 | ₩2,841 | ₩3,015 | +4.17% | 11.4만 |
|---|
| 2026.07.10 | ₩2,774 | ₩2,881 | ₩2,720 | ₩2,854 | +2.90% | 5만 |
|---|
| 2026.07.09 | ₩2,955 | ₩2,955 | ₩2,801 | ₩2,841 | -3.85% | 2.9만 |
|---|
| 2026.07.08 | ₩2,975 | ₩3,042 | ₩2,868 | ₩2,908 | -2.25% | 2만 |
|---|
| 2026.07.07 | ₩3,055 | ₩3,055 | ₩2,881 | ₩2,881 | -5.70% | 6.2만 |
|---|
| 2026.07.06 | ₩3,082 | ₩3,129 | ₩2,975 | ₩2,975 | -3.48% | 2.2만 |
|---|
| 2026.07.02 | ₩3,042 | ₩3,162 | ₩3,015 | ₩3,122 | +2.64% | 7.6만 |
|---|
| 2026.07.01 | ₩3,082 | ₩3,122 | ₩2,935 | ₩3,069 | -0.43% | 4.9만 |
|---|
| 2026.06.30 | ₩3,055 | ₩3,069 | ₩3,002 | ₩3,002 | -1.75% | 1.4만 |
|---|
| 2026.06.29 | ₩3,122 | ₩3,149 | ₩3,069 | ₩3,069 | -1.72% | 2.7만 |
|---|
| 2026.06.26 | ₩2,961 | ₩3,136 | ₩2,961 | ₩3,055 | +3.17% | 4만 |
|---|
| 2026.06.25 | ₩3,055 | ₩3,082 | ₩2,975 | ₩3,028 | -0.88% | 5.1만 |
|---|
| 2026.06.24 | ₩3,042 | ₩3,109 | ₩3,023 | ₩3,082 | +1.32% | 2.7만 |
|---|
| 2026.06.23 | ₩3,149 | ₩3,149 | ₩3,049 | ₩3,055 | -2.98% | 1.3만 |
|---|
| 2026.06.22 | ₩3,015 | ₩3,176 | ₩2,988 | ₩3,082 | +2.22% | 3.6만 |
|---|
| 2026.06.18 | ₩2,975 | ₩3,149 | ₩2,842 | ₩3,109 | +4.50% | 14.8만 |
|---|
| 2026.06.17 | ₩2,787 | ₩3,022 | ₩2,760 | ₩2,961 | +6.25% | 7.3만 |
|---|
| 2026.06.16 | ₩2,774 | ₩2,854 | ₩2,680 | ₩2,854 | +2.90% | 6.6만 |
|---|
| 2026.06.15 | ₩2,720 | ₩2,854 | ₩2,565 | ₩2,814 | +3.45% | 17.6만 |
|---|
| 2026.06.12 | ₩2,854 | ₩3,015 | ₩2,680 | ₩2,747 | -3.76% | 10.3만 |
|---|
| 2026.06.11 | ₩2,868 | ₩3,015 | ₩2,841 | ₩2,894 | +0.93% | 5만 |
|---|
| 2026.06.10 | ₩2,814 | ₩3,002 | ₩2,814 | ₩2,935 | +4.29% | 7.3만 |
|---|
| 2026.06.09 | ₩2,720 | ₩2,814 | ₩2,714 | ₩2,774 | +1.97% | 5.1만 |
|---|
| 2026.06.08 | ₩2,841 | ₩2,894 | ₩2,787 | ₩2,801 | -1.42% | 2.7만 |
|---|
| 2026.06.05 | ₩2,854 | ₩2,935 | ₩2,734 | ₩2,787 | -2.35% | 5.7만 |
|---|
| 2026.06.04 | ₩2,801 | ₩2,935 | ₩2,693 | ₩2,801 | 0.00% | 8.5만 |
|---|
| 2026.06.03 | ₩2,868 | ₩2,908 | ₩2,774 | ₩2,814 | -1.87% | 4.9만 |
|---|
| 2026.06.02 | ₩2,787 | ₩2,881 | ₩2,707 | ₩2,854 | +2.40% | 4.5만 |
|---|
| 2026.06.01 | ₩2,693 | ₩2,814 | ₩2,680 | ₩2,774 | +2.99% | 5.9만 |
|---|
| 2026.05.29 | ₩2,573 | ₩2,734 | ₩2,492 | ₩2,693 | +4.69% | 6.4만 |
|---|
| 2026.05.28 | ₩2,479 | ₩2,626 | ₩2,439 | ₩2,586 | +4.32% | 10.1만 |
|---|
| 2026.05.27 | ₩2,680 | ₩2,680 | ₩2,466 | ₩2,479 | -7.50% | 8.6만 |
|---|
| 2026.05.26 | ₩2,841 | ₩2,854 | ₩2,573 | ₩2,613 | -8.02% | 15.6만 |
|---|
| 2026.05.22 | ₩2,894 | ₩2,935 | ₩2,827 | ₩2,854 | -1.39% | 5.2만 |
|---|
| 2026.05.21 | ₩3,002 | ₩3,082 | ₩2,868 | ₩2,881 | -4.02% | 5.8만 |
|---|
| 2026.05.20 | ₩3,082 | ₩3,136 | ₩2,955 | ₩2,988 | -3.04% | 10만 |
|---|
| 2026.05.19 | ₩3,457 | ₩3,484 | ₩3,082 | ₩3,149 | -8.91% | 18.5만 |
|---|
| 2026.05.18 | ₩3,618 | ₩3,618 | ₩3,430 | ₩3,430 | -5.19% | 7.4만 |
|---|
| 2026.05.15 | ₩3,551 | ₩3,672 | ₩3,551 | ₩3,564 | +0.38% | 11.4만 |
|---|
| 2026.05.14 | ₩3,551 | ₩3,649 | ₩3,551 | ₩3,631 | +2.26% | 7.1만 |
|---|
| 2026.05.13 | ₩3,591 | ₩3,672 | ₩3,564 | ₩3,631 | +1.12% | 6.9만 |
|---|
| 2026.05.12 | ₩3,591 | ₩3,685 | ₩3,591 | ₩3,591 | 0.00% | 3.6만 |
|---|
| 2026.05.11 | ₩3,578 | ₩3,739 | ₩3,551 | ₩3,591 | +0.37% | 9.3만 |
|---|
| 2026.05.08 | ₩3,578 | ₩3,672 | ₩3,551 | ₩3,551 | -0.75% | 8.5만 |
|---|
| 2026.05.07 | ₩3,578 | ₩3,685 | ₩3,564 | ₩3,591 | +0.37% | 11.6만 |
|---|
| 2026.05.06 | ₩3,618 | ₩3,645 | ₩3,578 | ₩3,591 | -0.74% | 4.9만 |
|---|
| 2026.05.05 | ₩3,752 | ₩3,799 | ₩3,672 | ₩3,672 | -2.14% | 7.2만 |
|---|
| 2026.05.04 | ₩3,765 | ₩3,853 | ₩3,725 | ₩3,779 | +0.36% | 17.9만 |
|---|
| 2026.05.01 | ₩3,806 | ₩3,879 | ₩3,752 | ₩3,765 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩3,792 | ₩3,886 | ₩3,792 | ₩3,792 | 0.00% | 2.5만 |
|---|
| 2026.04.29 | ₩3,739 | ₩3,913 | ₩3,739 | ₩3,859 | +3.23% | 12.6만 |
|---|
| 2026.04.28 | ₩3,725 | ₩3,953 | ₩3,725 | ₩3,739 | +0.36% | 5.6만 |
|---|
| 2026.04.27 | ₩3,725 | ₩3,819 | ₩3,685 | ₩3,752 | +0.72% | 21.9만 |
|---|
| 2026.04.24 | ₩3,899 | ₩3,980 | ₩3,846 | ₩3,846 | -1.37% | 2.2만 |
|---|
| 2026.04.23 | ₩3,953 | ₩3,980 | ₩3,886 | ₩3,966 | +0.34% | 4.6만 |
|---|
| 2026.04.22 | ₩3,819 | ₩3,966 | ₩3,779 | ₩3,966 | +3.86% | 10.6만 |
|---|
| 2026.04.21 | ₩3,980 | ₩4,020 | ₩3,819 | ₩3,826 | -3.87% | 7.6만 |
|---|
| 2026.04.20 | ₩4,020 | ₩4,047 | ₩3,989 | ₩3,993 | -0.67% | 4.6만 |
|---|
| 2026.04.17 | ₩3,966 | ₩4,074 | ₩3,907 | ₩4,020 | +1.35% | 7.3만 |
|---|
| 2026.04.16 | ₩4,020 | ₩4,074 | ₩4,007 | ₩4,007 | -0.33% | 2.9만 |
|---|
| 2026.04.15 | ₩3,940 | ₩4,087 | ₩3,913 | ₩4,033 | +2.38% | 6.4만 |
|---|
| 2026.04.14 | ₩4,033 | ₩4,033 | ₩3,913 | ₩3,953 | -1.99% | 7만 |
|---|
| 2026.04.13 | ₩4,033 | ₩4,269 | ₩4,033 | ₩4,087 | +1.33% | 5.5만 |
|---|
| 2026.04.10 | ₩3,980 | ₩4,107 | ₩3,980 | ₩4,020 | +1.01% | 2.7만 |
|---|
| 2026.04.09 | ₩4,033 | ₩4,127 | ₩3,966 | ₩4,074 | +1.00% | 7만 |
|---|
| 2026.04.08 | ₩4,435 | ₩4,435 | ₩4,033 | ₩4,033 | -9.06% | 6.3만 |
|---|
| 2026.04.07 | ₩4,489 | ₩4,616 | ₩4,355 | ₩4,355 | -2.99% | 4.6만 |
|---|
| 2026.04.06 | ₩4,516 | ₩4,663 | ₩4,489 | ₩4,489 | -0.59% | 7.1만 |
|---|
| 2026.04.02 | ₩4,368 | ₩4,569 | ₩4,368 | ₩4,556 | +4.29% | 9.8만 |
|---|
| 2026.04.01 | ₩4,462 | ₩4,489 | ₩4,315 | ₩4,315 | -3.30% | 2.9만 |
|---|
| 2026.03.31 | ₩4,422 | ₩4,543 | ₩4,422 | ₩4,422 | 0.00% | 3.1만 |
|---|
| 2026.03.30 | ₩4,556 | ₩4,556 | ₩4,422 | ₩4,422 | -2.94% | 5.3만 |
|---|
| 2026.03.27 | ₩4,435 | ₩4,531 | ₩4,422 | ₩4,449 | +0.30% | 2.6만 |
|---|
| 2026.03.26 | ₩4,422 | ₩4,583 | ₩4,422 | ₩4,422 | 0.00% | 5.1만 |
|---|
| 2026.03.25 | ₩4,502 | ₩4,529 | ₩4,422 | ₩4,422 | -1.79% | 7.9만 |
|---|
| 2026.03.24 | ₩4,422 | ₩4,636 | ₩4,422 | ₩4,502 | +1.82% | 3.6만 |
|---|
| 2026.03.23 | ₩4,368 | ₩4,543 | ₩4,368 | ₩4,462 | +2.15% | 2.9만 |
|---|
| 2026.03.20 | ₩4,596 | ₩4,636 | ₩4,422 | ₩4,435 | -3.50% | 7.4만 |
|---|
| 2026.03.19 | ₩4,395 | ₩4,595 | ₩4,395 | ₩4,529 | +3.05% | 4.5만 |
|---|
| 2026.03.18 | ₩4,328 | ₩4,543 | ₩4,328 | ₩4,435 | +2.48% | 7.4만 |
|---|
| 2026.03.17 | ₩4,315 | ₩4,494 | ₩4,288 | ₩4,301 | -0.31% | 4.9만 |
|---|
| 2026.03.16 | ₩4,583 | ₩4,638 | ₩4,315 | ₩4,315 | -5.85% | 7.1만 |
|---|
| 2026.03.13 | ₩4,596 | ₩4,757 | ₩4,583 | ₩4,596 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩4,650 | ₩4,784 | ₩4,596 | ₩4,636 | -0.29% | 5.8만 |
|---|
| 2026.03.11 | ₩4,730 | ₩4,730 | ₩4,586 | ₩4,596 | -2.83% | 4.4만 |
|---|
| 2026.03.10 | ₩4,717 | ₩4,750 | ₩4,623 | ₩4,623 | -1.99% | 2.2만 |
|---|
| 2026.03.09 | ₩4,677 | ₩4,831 | ₩4,650 | ₩4,730 | +1.15% | 6.2만 |
|---|
| 2026.03.06 | ₩4,543 | ₩4,677 | ₩4,489 | ₩4,610 | +1.47% | 7.7만 |
|---|
| 2026.03.05 | ₩4,650 | ₩4,717 | ₩4,489 | ₩4,543 | -2.31% | 7.9만 |
|---|
| 2026.03.04 | ₩4,690 | ₩4,770 | ₩4,663 | ₩4,703 | +0.29% | 4.6만 |
|---|
| 2026.03.03 | ₩4,744 | ₩4,757 | ₩4,610 | ₩4,623 | -2.54% | 3.7만 |
|---|
| 2026.03.02 | ₩4,516 | ₩4,757 | ₩4,462 | ₩4,703 | +4.15% | 10만 |
|---|
| 2026.02.27 | ₩4,476 | ₩4,543 | ₩4,395 | ₩4,415 | -1.35% | 2.1만 |
|---|
| 2026.02.26 | ₩4,556 | ₩4,583 | ₩4,409 | ₩4,409 | -3.24% | 6.2만 |
|---|
| 2026.02.25 | ₩4,543 | ₩4,583 | ₩4,476 | ₩4,569 | +0.59% | 3.1만 |
|---|
| 2026.02.24 | ₩4,502 | ₩4,556 | ₩4,492 | ₩4,516 | +0.30% | 1.4만 |
|---|
| 2026.02.23 | ₩4,556 | ₩4,583 | ₩4,422 | ₩4,476 | -1.76% | 2.8만 |
|---|
| 2026.02.20 | ₩4,476 | ₩4,583 | ₩4,476 | ₩4,543 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩4,435 | ₩4,556 | ₩4,435 | ₩4,516 | +1.81% | 1.2만 |
|---|
| 2026.02.18 | ₩4,368 | ₩4,596 | ₩4,368 | ₩4,422 | +1.23% | 2.2만 |
|---|
| 2026.02.17 | ₩4,650 | ₩4,650 | ₩4,368 | ₩4,395 | -5.48% | 5.3만 |
|---|
| 2026.02.13 | ₩4,690 | ₩4,717 | ₩4,409 | ₩4,663 | -0.57% | 3.7만 |
|---|
| 2026.02.12 | ₩4,784 | ₩4,824 | ₩4,623 | ₩4,623 | -3.36% | 6.4만 |
|---|
| 2026.02.11 | ₩4,891 | ₩4,917 | ₩4,770 | ₩4,837 | -1.10% | 5.8만 |
|---|
| 2026.02.10 | ₩4,864 | ₩5,025 | ₩4,824 | ₩4,904 | +0.83% | 3.6만 |
|---|
| 2026.02.09 | ₩4,784 | ₩4,931 | ₩4,764 | ₩4,918 | +2.80% | 6.2만 |
|---|
| 2026.02.06 | ₩4,516 | ₩4,797 | ₩4,516 | ₩4,744 | +5.04% | 4.4만 |
|---|
| 2026.02.05 | ₩4,462 | ₩4,596 | ₩4,422 | ₩4,569 | +2.40% | 5.1만 |
|---|
| 2026.02.04 | ₩4,489 | ₩4,650 | ₩4,422 | ₩4,462 | -0.60% | 4.9만 |
|---|
| 2026.02.03 | ₩4,409 | ₩4,636 | ₩4,409 | ₩4,516 | +2.43% | 2.6만 |
|---|
| 2026.02.02 | ₩4,596 | ₩4,623 | ₩4,422 | ₩4,435 | -3.50% | 4.9만 |
|---|
| 2026.01.30 | ₩4,663 | ₩4,837 | ₩4,663 | ₩4,690 | +0.57% | 10만 |
|---|
| 2026.01.29 | ₩4,730 | ₩4,864 | ₩4,663 | ₩4,730 | 0.00% | 7.7만 |
|---|
| 2026.01.28 | ₩4,569 | ₩4,677 | ₩4,476 | ₩4,610 | +0.88% | 6.6만 |
|---|
| 2026.01.27 | ₩4,556 | ₩4,610 | ₩4,489 | ₩4,556 | 0.00% | 5.6만 |
|---|
| 2026.01.26 | ₩4,516 | ₩4,583 | ₩4,449 | ₩4,516 | 0.00% | 5.5만 |
|---|
| 2026.01.23 | ₩4,368 | ₩4,516 | ₩4,355 | ₩4,435 | +1.53% | 6.1만 |
|---|
| 2026.01.22 | ₩4,194 | ₩4,342 | ₩4,181 | ₩4,342 | +3.51% | 4.3만 |
|---|
| 2026.01.21 | ₩4,167 | ₩4,194 | ₩4,020 | ₩4,154 | -0.32% | 2.2만 |
|---|
| 2026.01.20 | ₩4,181 | ₩4,208 | ₩3,980 | ₩4,047 | -3.21% | 9.5만 |
|---|
| 2026.01.16 | ₩4,087 | ₩4,230 | ₩4,074 | ₩4,114 | +0.66% | 6.6만 |
|---|
| 2026.01.15 | ₩4,167 | ₩4,328 | ₩4,100 | ₩4,100 | -1.61% | 6.3만 |
|---|
| 2026.01.14 | ₩4,020 | ₩4,221 | ₩4,020 | ₩4,181 | +4.00% | 7만 |
|---|
| 2026.01.13 | ₩3,765 | ₩4,127 | ₩3,765 | ₩4,033 | +7.12% | 16.6만 |
|---|
| 2026.01.12 | ₩3,631 | ₩3,752 | ₩3,605 | ₩3,725 | +2.58% | 6.6만 |
|---|
| 2026.01.09 | ₩3,497 | ₩3,631 | ₩3,497 | ₩3,578 | +2.30% | 3.5만 |
|---|
| 2026.01.08 | ₩3,524 | ₩3,652 | ₩3,497 | ₩3,497 | -0.76% | 8.4만 |
|---|
| 2026.01.07 | ₩3,685 | ₩3,716 | ₩3,551 | ₩3,564 | -3.27% | 9.5만 |
|---|
| 2026.01.06 | ₩3,685 | ₩3,712 | ₩3,672 | ₩3,672 | -0.36% | 4.8만 |
|---|
| 2026.01.05 | ₩3,765 | ₩3,851 | ₩3,685 | ₩3,685 | -2.14% | 4.2만 |
|---|
| 2026.01.02 | ₩3,672 | ₩3,826 | ₩3,672 | ₩3,779 | +2.92% | 5.5만 |
|---|
| 2025.12.31 | ₩3,832 | ₩3,980 | ₩3,658 | ₩3,739 | -2.45% | 24.6만 |
|---|
| 2025.12.30 | ₩3,819 | ₩3,993 | ₩3,752 | ₩3,940 | +3.16% | 19만 |
|---|
| 2025.12.29 | ₩4,047 | ₩4,047 | ₩3,806 | ₩3,819 | -5.63% | 20.5만 |
|---|
| 2025.12.26 | ₩4,328 | ₩4,368 | ₩3,993 | ₩3,993 | -7.74% | 23.4만 |
|---|
| 2025.12.24 | ₩4,569 | ₩4,610 | ₩4,335 | ₩4,342 | -4.99% | 12.2만 |
|---|
| 2025.12.23 | ₩4,878 | ₩5,012 | ₩4,529 | ₩4,529 | -7.14% | 17.1만 |
|---|
| 2025.12.22 | ₩5,132 | ₩5,186 | ₩4,891 | ₩4,891 | -4.70% | 8.8만 |
|---|
| 2025.12.19 | ₩5,146 | ₩5,146 | ₩5,132 | ₩5,132 | -0.26% | 2.1만 |
|---|
| 2025.12.18 | ₩5,159 | ₩5,167 | ₩5,132 | ₩5,132 | -0.52% | 4.4만 |
|---|
| 2025.12.17 | ₩5,146 | ₩5,186 | ₩5,146 | ₩5,172 | +0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩5,172 | ₩5,213 | ₩5,146 | ₩5,146 | -0.52% | 4.6만 |
|---|
| 2025.12.15 | ₩5,172 | ₩5,186 | ₩5,159 | ₩5,186 | +0.26% | 1.5만 |
|---|
| 2025.12.12 | ₩5,159 | ₩5,213 | ₩5,146 | ₩5,146 | -0.26% | 2.7만 |
|---|
| 2025.12.11 | ₩5,159 | ₩5,213 | ₩5,146 | ₩5,172 | +0.26% | 7.9만 |
|---|
| 2025.12.10 | ₩5,186 | ₩5,226 | ₩5,159 | ₩5,159 | -0.52% | 1.7만 |
|---|
| 2025.12.09 | ₩5,226 | ₩5,226 | ₩5,172 | ₩5,186 | -0.77% | 2.5만 |
|---|
| 2025.12.08 | ₩5,226 | ₩5,266 | ₩5,199 | ₩5,199 | -0.51% | 2만 |
|---|
| 2025.12.05 | ₩5,226 | ₩5,293 | ₩5,172 | ₩5,199 | -0.51% | 3.7만 |
|---|
| 2025.12.04 | ₩5,186 | ₩5,293 | ₩5,172 | ₩5,280 | +1.81% | 3만 |
|---|
| 2025.12.03 | ₩5,159 | ₩5,266 | ₩5,159 | ₩5,172 | +0.26% | 2.2만 |
|---|
| 2025.12.02 | ₩5,159 | ₩5,280 | ₩5,132 | ₩5,146 | -0.26% | 5.4만 |
|---|
| 2025.12.01 | ₩5,239 | ₩5,293 | ₩5,199 | ₩5,199 | -0.77% | 2.4만 |
|---|
| 2025.11.28 | ₩5,266 | ₩5,273 | ₩5,235 | ₩5,239 | -0.51% | 1.6만 |
|---|
| 2025.11.26 | ₩5,199 | ₩5,266 | ₩5,199 | ₩5,266 | +1.29% | 3만 |
|---|
| 2025.11.25 | ₩5,213 | ₩5,239 | ₩5,172 | ₩5,226 | +0.26% | 3만 |
|---|
| 2025.11.24 | ₩5,213 | ₩5,253 | ₩5,186 | ₩5,226 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩5,253 | ₩5,253 | ₩5,146 | ₩5,172 | -1.53% | 2.3만 |
|---|
| 2025.11.20 | ₩5,266 | ₩5,293 | ₩5,213 | ₩5,213 | -1.02% | 9.6천 |
|---|
| 2025.11.19 | ₩5,293 | ₩5,293 | ₩5,253 | ₩5,293 | 0.00% | 2.2만 |
|---|
| 2025.11.18 | ₩5,226 | ₩5,293 | ₩5,226 | ₩5,266 | +0.77% | 1.6만 |
|---|
| 2025.11.17 | ₩5,213 | ₩5,293 | ₩5,186 | ₩5,266 | +1.03% | 3.5만 |
|---|
| 2025.11.14 | ₩5,226 | ₩5,353 | ₩5,105 | ₩5,213 | -0.26% | 4.6만 |
|---|
| 2025.11.13 | ₩5,172 | ₩5,226 | ₩5,105 | ₩5,105 | -1.30% | 3.1만 |
|---|
| 2025.11.12 | ₩5,065 | ₩5,159 | ₩5,025 | ₩5,152 | +1.72% | 3.6만 |
|---|
| 2025.11.11 | ₩5,186 | ₩5,186 | ₩5,012 | ₩5,065 | -2.33% | 9.9만 |
|---|
| 2025.11.10 | ₩5,253 | ₩5,258 | ₩5,172 | ₩5,172 | -1.53% | 5.3만 |
|---|
| 2025.11.07 | ₩5,239 | ₩5,239 | ₩5,213 | ₩5,213 | -0.51% | 2.6만 |
|---|
| 2025.11.06 | ₩5,226 | ₩5,249 | ₩5,199 | ₩5,201 | -0.49% | 1.9만 |
|---|
| 2025.11.05 | ₩5,239 | ₩5,266 | ₩5,199 | ₩5,226 | -0.26% | 3만 |
|---|
| 2025.11.04 | ₩5,239 | ₩5,293 | ₩5,239 | ₩5,239 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩5,306 | ₩5,347 | ₩5,239 | ₩5,239 | -1.26% | 2.3만 |
|---|
| 2025.10.31 | ₩5,347 | ₩5,347 | ₩5,253 | ₩5,306 | -0.75% | 1.6만 |
|---|
| 2025.10.30 | ₩5,253 | ₩5,373 | ₩5,226 | ₩5,306 | +1.02% | 6만 |
|---|
| 2025.10.29 | ₩5,293 | ₩5,320 | ₩5,252 | ₩5,253 | -0.76% | 1.6만 |
|---|
| 2025.10.28 | ₩5,280 | ₩5,345 | ₩5,265 | ₩5,280 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩5,226 | ₩5,360 | ₩5,226 | ₩5,280 | +1.03% | 4.7만 |
|---|
| 2025.10.24 | ₩5,306 | ₩5,306 | ₩5,226 | ₩5,226 | -1.52% | 3만 |
|---|
| 2025.10.23 | ₩5,333 | ₩5,333 | ₩5,226 | ₩5,266 | -1.26% | 2.1만 |
|---|
| 2025.10.22 | ₩5,239 | ₩5,260 | ₩5,226 | ₩5,249 | +0.18% | 8.3천 |
|---|
| 2025.10.21 | ₩5,253 | ₩5,293 | ₩5,199 | ₩5,226 | -0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩5,226 | ₩5,226 | ₩5,159 | ₩5,199 | -0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩5,226 | ₩5,288 | ₩5,213 | ₩5,239 | +0.26% | 1.9만 |
|---|
| 2025.10.16 | ₩5,226 | ₩5,306 | ₩5,226 | ₩5,226 | 0.00% | 3.3만 |
|---|
| 2025.10.15 | ₩5,266 | ₩5,306 | ₩5,226 | ₩5,253 | -0.25% | 2.6만 |
|---|
| 2025.10.14 | ₩5,199 | ₩5,306 | ₩5,199 | ₩5,293 | +1.80% | 2.1만 |
|---|
| 2025.10.13 | ₩5,253 | ₩5,280 | ₩5,199 | ₩5,199 | -1.02% | 5.2만 |
|---|
| 2025.10.10 | ₩5,280 | ₩5,293 | ₩5,226 | ₩5,293 | +0.25% | 4.6만 |
|---|