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 | ₩2,396 | ₩2,396 | ₩2,343 | ₩2,369 | -1.12% | 3.3만 |
| 2026.10.08 | ₩2,396 | ₩2,396 | ₩2,343 | ₩2,396 | 0.00% | 2.8만 |
| 2026.10.07 | ₩2,503 | ₩2,515 | ₩2,343 | ₩2,383 | -4.81% | 6.8만 |
| 2026.10.06 | ₩2,517 | ₩2,557 | ₩2,490 | ₩2,490 | -1.06% | 2.6만 |
| 2026.10.05 | ₩2,530 | ₩2,530 | ₩2,503 | ₩2,517 | -0.53% | 2.7만 |
| 2026.10.02 | ₩2,583 | ₩2,583 | ₩2,436 | ₩2,517 | -2.59% | 4.5만 |
| 2026.10.01 | ₩2,583 | ₩2,624 | ₩2,570 | ₩2,570 | -0.52% | 2.1만 |
| 2026.09.30 | ₩2,597 | ₩2,630 | ₩2,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,583 |
| -0.52% |
| 2.8만 |
| 2026.09.29 | ₩2,624 | ₩2,657 | ₩2,610 | ₩2,610 | -0.51% | 2.7만 |
|---|
| 2026.09.28 | ₩2,677 | ₩2,717 | ₩2,630 | ₩2,637 | -1.50% | 3.8만 |
|---|
| 2026.09.25 | ₩2,691 | ₩2,704 | ₩2,677 | ₩2,691 | 0.00% | 2.2만 |
|---|
| 2026.09.24 | ₩2,691 | ₩2,731 | ₩2,677 | ₩2,691 | 0.00% | 1만 |
|---|
| 2026.09.23 | ₩2,704 | ₩2,759 | ₩2,677 | ₩2,704 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩2,664 | ₩2,784 | ₩2,664 | ₩2,704 | +1.51% | 3.5만 |
|---|
| 2026.09.21 | ₩2,650 | ₩2,677 | ₩2,650 | ₩2,650 | 0.00% | 2.4만 |
|---|
| 2026.09.18 | ₩2,731 | ₩2,771 | ₩2,687 | ₩2,687 | -1.62% | 4.7만 |
|---|
| 2026.09.17 | ₩2,731 | ₩2,865 | ₩2,731 | ₩2,751 | +0.74% | 9.6천 |
|---|
| 2026.09.16 | ₩2,731 | ₩2,818 | ₩2,731 | ₩2,798 | +2.45% | 3.8만 |
|---|
| 2026.09.15 | ₩2,798 | ₩2,891 | ₩2,664 | ₩2,731 | -2.39% | 6.7만 |
|---|
| 2026.09.14 | ₩2,757 | ₩2,878 | ₩2,704 | ₩2,824 | +2.43% | 3.4만 |
|---|
| 2026.09.11 | ₩2,865 | ₩2,865 | ₩2,704 | ₩2,771 | -3.27% | 3.4만 |
|---|
| 2026.09.10 | ₩2,851 | ₩2,865 | ₩2,838 | ₩2,865 | +0.47% | 2.2만 |
|---|
| 2026.09.09 | ₩2,891 | ₩2,913 | ₩2,851 | ₩2,865 | -0.93% | 2.6만 |
|---|
| 2026.09.08 | ₩2,891 | ₩2,958 | ₩2,851 | ₩2,878 | -0.46% | 2.9만 |
|---|
| 2026.09.04 | ₩2,897 | ₩2,944 | ₩2,897 | ₩2,918 | +0.74% | 8.1천 |
|---|
| 2026.09.03 | ₩2,905 | ₩2,945 | ₩2,878 | ₩2,878 | -0.92% | 2.2만 |
|---|
| 2026.09.02 | ₩2,931 | ₩2,978 | ₩2,878 | ₩2,918 | -0.46% | 3.1만 |
|---|
| 2026.09.01 | ₩2,998 | ₩2,998 | ₩2,931 | ₩2,931 | -2.23% | 1.5만 |
|---|
| 2026.08.31 | ₩3,039 | ₩3,039 | ₩2,923 | ₩2,958 | -2.64% | 2.4만 |
|---|
| 2026.08.28 | ₩3,001 | ₩3,025 | ₩2,972 | ₩2,972 | -0.98% | 1.9만 |
|---|
| 2026.08.27 | ₩2,972 | ₩3,016 | ₩2,945 | ₩2,985 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩3,012 | ₩3,012 | ₩2,945 | ₩2,972 | -1.33% | 1.1만 |
|---|
| 2026.08.25 | ₩2,972 | ₩2,998 | ₩2,945 | ₩2,972 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩2,931 | ₩2,965 | ₩2,905 | ₩2,945 | +0.46% | 3.3만 |
|---|
| 2026.08.21 | ₩3,052 | ₩3,072 | ₩2,925 | ₩2,931 | -3.95% | 3.7만 |
|---|
| 2026.08.20 | ₩2,985 | ₩3,119 | ₩2,958 | ₩2,998 | +0.45% | 1.8만 |
|---|
| 2026.08.19 | ₩2,945 | ₩3,119 | ₩2,931 | ₩3,025 | +2.73% | 6.9만 |
|---|
| 2026.08.18 | ₩2,931 | ₩2,931 | ₩2,905 | ₩2,931 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩2,931 | ₩2,945 | ₩2,931 | ₩2,938 | +0.23% | 2.3만 |
|---|
| 2026.08.14 | ₩2,972 | ₩2,985 | ₩2,883 | ₩2,931 | -1.35% | 3.1만 |
|---|
| 2026.08.13 | ₩2,891 | ₩2,998 | ₩2,891 | ₩2,972 | +2.78% | 3.7만 |
|---|
| 2026.08.12 | ₩2,958 | ₩2,993 | ₩2,891 | ₩2,945 | -0.45% | 3.9만 |
|---|
| 2026.08.11 | ₩2,918 | ₩2,998 | ₩2,918 | ₩2,945 | +0.92% | 9.1천 |
|---|
| 2026.08.10 | ₩2,985 | ₩3,012 | ₩2,945 | ₩2,985 | 0.00% | 2.3만 |
|---|
| 2026.08.07 | ₩2,985 | ₩3,052 | ₩2,878 | ₩2,985 | 0.00% | 4.8만 |
|---|
| 2026.08.06 | ₩2,998 | ₩3,072 | ₩2,931 | ₩3,012 | +0.45% | 2.6만 |
|---|
| 2026.08.05 | ₩2,905 | ₩2,981 | ₩2,905 | ₩2,945 | +1.38% | 1.7만 |
|---|
| 2026.08.04 | ₩2,972 | ₩3,005 | ₩2,865 | ₩2,958 | -0.45% | 2.1만 |
|---|
| 2026.08.03 | ₩2,905 | ₩2,972 | ₩2,891 | ₩2,958 | +1.84% | 2.2만 |
|---|
| 2026.07.31 | ₩2,945 | ₩3,001 | ₩2,878 | ₩2,905 | -1.36% | 8.8천 |
|---|
| 2026.07.30 | ₩2,878 | ₩2,998 | ₩2,865 | ₩2,918 | +1.40% | 2.8만 |
|---|
| 2026.07.29 | ₩2,878 | ₩2,958 | ₩2,861 | ₩2,945 | +2.33% | 2.5만 |
|---|
| 2026.07.28 | ₩2,731 | ₩2,891 | ₩2,731 | ₩2,838 | +3.92% | 2만 |
|---|
| 2026.07.27 | ₩2,945 | ₩2,945 | ₩2,691 | ₩2,717 | -7.73% | 8.2만 |
|---|
| 2026.07.24 | ₩2,985 | ₩3,032 | ₩2,958 | ₩2,972 | -0.45% | 1.2만 |
|---|
| 2026.07.23 | ₩3,052 | ₩3,106 | ₩2,972 | ₩3,039 | -0.44% | 1.1만 |
|---|
| 2026.07.22 | ₩3,106 | ₩3,106 | ₩3,025 | ₩3,025 | -2.59% | 1.4만 |
|---|
| 2026.07.21 | ₩3,280 | ₩3,280 | ₩3,079 | ₩3,119 | -4.90% | 4.8만 |
|---|
| 2026.07.20 | ₩3,172 | ₩3,266 | ₩3,172 | ₩3,253 | +2.53% | 3만 |
|---|
| 2026.07.17 | ₩3,092 | ₩3,132 | ₩3,052 | ₩3,132 | +1.30% | 2.9만 |
|---|
| 2026.07.16 | ₩3,079 | ₩3,092 | ₩2,972 | ₩3,092 | +0.43% | 1.7만 |
|---|
| 2026.07.15 | ₩3,012 | ₩3,079 | ₩2,972 | ₩3,052 | +1.33% | 3.9만 |
|---|
| 2026.07.14 | ₩2,918 | ₩3,079 | ₩2,918 | ₩2,985 | +2.29% | 4.2만 |
|---|
| 2026.07.13 | ₩2,891 | ₩3,020 | ₩2,838 | ₩3,012 | +4.17% | 11.4만 |
|---|
| 2026.07.10 | ₩2,771 | ₩2,878 | ₩2,717 | ₩2,851 | +2.90% | 5만 |
|---|
| 2026.07.09 | ₩2,952 | ₩2,952 | ₩2,798 | ₩2,838 | -3.85% | 2.9만 |
|---|
| 2026.07.08 | ₩2,972 | ₩3,039 | ₩2,865 | ₩2,905 | -2.25% | 2만 |
|---|
| 2026.07.07 | ₩3,052 | ₩3,052 | ₩2,878 | ₩2,878 | -5.70% | 6.2만 |
|---|
| 2026.07.06 | ₩3,079 | ₩3,126 | ₩2,972 | ₩2,972 | -3.48% | 2.2만 |
|---|
| 2026.07.02 | ₩3,039 | ₩3,159 | ₩3,012 | ₩3,119 | +2.64% | 7.6만 |
|---|
| 2026.07.01 | ₩3,079 | ₩3,119 | ₩2,931 | ₩3,065 | -0.43% | 4.9만 |
|---|
| 2026.06.30 | ₩3,052 | ₩3,065 | ₩2,998 | ₩2,998 | -1.75% | 1.4만 |
|---|
| 2026.06.29 | ₩3,119 | ₩3,146 | ₩3,065 | ₩3,065 | -1.72% | 2.7만 |
|---|
| 2026.06.26 | ₩2,958 | ₩3,132 | ₩2,958 | ₩3,052 | +3.17% | 4만 |
|---|
| 2026.06.25 | ₩3,052 | ₩3,079 | ₩2,972 | ₩3,025 | -0.88% | 5.1만 |
|---|
| 2026.06.24 | ₩3,039 | ₩3,106 | ₩3,020 | ₩3,079 | +1.32% | 2.7만 |
|---|
| 2026.06.23 | ₩3,146 | ₩3,146 | ₩3,045 | ₩3,052 | -2.98% | 1.3만 |
|---|
| 2026.06.22 | ₩3,012 | ₩3,172 | ₩2,985 | ₩3,079 | +2.22% | 3.6만 |
|---|
| 2026.06.18 | ₩2,972 | ₩3,146 | ₩2,839 | ₩3,106 | +4.50% | 14.8만 |
|---|
| 2026.06.17 | ₩2,784 | ₩3,018 | ₩2,757 | ₩2,958 | +6.25% | 7.3만 |
|---|
| 2026.06.16 | ₩2,771 | ₩2,851 | ₩2,677 | ₩2,851 | +2.90% | 6.6만 |
|---|
| 2026.06.15 | ₩2,717 | ₩2,851 | ₩2,562 | ₩2,811 | +3.45% | 17.6만 |
|---|
| 2026.06.12 | ₩2,851 | ₩3,012 | ₩2,677 | ₩2,744 | -3.76% | 10.3만 |
|---|
| 2026.06.11 | ₩2,865 | ₩3,012 | ₩2,838 | ₩2,891 | +0.93% | 5만 |
|---|
| 2026.06.10 | ₩2,811 | ₩2,998 | ₩2,811 | ₩2,931 | +4.29% | 7.3만 |
|---|
| 2026.06.09 | ₩2,717 | ₩2,811 | ₩2,711 | ₩2,771 | +1.97% | 5.1만 |
|---|
| 2026.06.08 | ₩2,838 | ₩2,891 | ₩2,784 | ₩2,798 | -1.42% | 2.7만 |
|---|
| 2026.06.05 | ₩2,851 | ₩2,931 | ₩2,731 | ₩2,784 | -2.35% | 5.7만 |
|---|
| 2026.06.04 | ₩2,798 | ₩2,931 | ₩2,691 | ₩2,798 | 0.00% | 8.5만 |
|---|
| 2026.06.03 | ₩2,865 | ₩2,905 | ₩2,771 | ₩2,811 | -1.87% | 4.9만 |
|---|
| 2026.06.02 | ₩2,784 | ₩2,878 | ₩2,704 | ₩2,851 | +2.40% | 4.5만 |
|---|
| 2026.06.01 | ₩2,691 | ₩2,811 | ₩2,677 | ₩2,771 | +2.99% | 5.9만 |
|---|
| 2026.05.29 | ₩2,570 | ₩2,731 | ₩2,490 | ₩2,691 | +4.69% | 6.4만 |
|---|
| 2026.05.28 | ₩2,476 | ₩2,624 | ₩2,436 | ₩2,583 | +4.32% | 10.1만 |
|---|
| 2026.05.27 | ₩2,677 | ₩2,677 | ₩2,463 | ₩2,476 | -7.50% | 8.6만 |
|---|
| 2026.05.26 | ₩2,838 | ₩2,851 | ₩2,570 | ₩2,610 | -8.02% | 15.6만 |
|---|
| 2026.05.22 | ₩2,891 | ₩2,931 | ₩2,824 | ₩2,851 | -1.39% | 5.2만 |
|---|
| 2026.05.21 | ₩2,998 | ₩3,079 | ₩2,865 | ₩2,878 | -4.02% | 5.8만 |
|---|
| 2026.05.20 | ₩3,079 | ₩3,132 | ₩2,952 | ₩2,985 | -3.04% | 10만 |
|---|
| 2026.05.19 | ₩3,454 | ₩3,480 | ₩3,079 | ₩3,146 | -8.91% | 18.5만 |
|---|
| 2026.05.18 | ₩3,614 | ₩3,614 | ₩3,427 | ₩3,427 | -5.19% | 7.4만 |
|---|
| 2026.05.15 | ₩3,547 | ₩3,668 | ₩3,547 | ₩3,561 | +0.38% | 11.4만 |
|---|
| 2026.05.14 | ₩3,547 | ₩3,645 | ₩3,547 | ₩3,628 | +2.26% | 7.1만 |
|---|
| 2026.05.13 | ₩3,587 | ₩3,668 | ₩3,561 | ₩3,628 | +1.12% | 6.9만 |
|---|
| 2026.05.12 | ₩3,587 | ₩3,681 | ₩3,587 | ₩3,587 | 0.00% | 3.6만 |
|---|
| 2026.05.11 | ₩3,574 | ₩3,735 | ₩3,547 | ₩3,587 | +0.37% | 9.3만 |
|---|
| 2026.05.08 | ₩3,574 | ₩3,668 | ₩3,547 | ₩3,547 | -0.75% | 8.5만 |
|---|
| 2026.05.07 | ₩3,574 | ₩3,681 | ₩3,561 | ₩3,587 | +0.37% | 11.6만 |
|---|
| 2026.05.06 | ₩3,614 | ₩3,641 | ₩3,574 | ₩3,587 | -0.74% | 4.9만 |
|---|
| 2026.05.05 | ₩3,748 | ₩3,795 | ₩3,668 | ₩3,668 | -2.14% | 7.2만 |
|---|
| 2026.05.04 | ₩3,761 | ₩3,848 | ₩3,721 | ₩3,775 | +0.36% | 17.9만 |
|---|
| 2026.05.01 | ₩3,802 | ₩3,875 | ₩3,748 | ₩3,761 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩3,788 | ₩3,882 | ₩3,788 | ₩3,788 | 0.00% | 2.5만 |
|---|
| 2026.04.29 | ₩3,735 | ₩3,909 | ₩3,735 | ₩3,855 | +3.23% | 12.6만 |
|---|
| 2026.04.28 | ₩3,721 | ₩3,949 | ₩3,721 | ₩3,735 | +0.36% | 5.6만 |
|---|
| 2026.04.27 | ₩3,721 | ₩3,815 | ₩3,681 | ₩3,748 | +0.72% | 21.9만 |
|---|
| 2026.04.24 | ₩3,895 | ₩3,976 | ₩3,842 | ₩3,842 | -1.37% | 2.2만 |
|---|
| 2026.04.23 | ₩3,949 | ₩3,976 | ₩3,882 | ₩3,962 | +0.34% | 4.6만 |
|---|
| 2026.04.22 | ₩3,815 | ₩3,962 | ₩3,775 | ₩3,962 | +3.86% | 10.6만 |
|---|
| 2026.04.21 | ₩3,976 | ₩4,016 | ₩3,815 | ₩3,822 | -3.87% | 7.6만 |
|---|
| 2026.04.20 | ₩4,016 | ₩4,043 | ₩3,985 | ₩3,989 | -0.67% | 4.6만 |
|---|
| 2026.04.17 | ₩3,962 | ₩4,069 | ₩3,903 | ₩4,016 | +1.35% | 7.3만 |
|---|
| 2026.04.16 | ₩4,016 | ₩4,069 | ₩4,002 | ₩4,002 | -0.33% | 2.9만 |
|---|
| 2026.04.15 | ₩3,935 | ₩4,083 | ₩3,909 | ₩4,029 | +2.38% | 6.4만 |
|---|
| 2026.04.14 | ₩4,029 | ₩4,029 | ₩3,909 | ₩3,949 | -1.99% | 7만 |
|---|
| 2026.04.13 | ₩4,029 | ₩4,265 | ₩4,029 | ₩4,083 | +1.33% | 5.5만 |
|---|
| 2026.04.10 | ₩3,976 | ₩4,103 | ₩3,976 | ₩4,016 | +1.01% | 2.7만 |
|---|
| 2026.04.09 | ₩4,029 | ₩4,123 | ₩3,962 | ₩4,069 | +1.00% | 7만 |
|---|
| 2026.04.08 | ₩4,431 | ₩4,431 | ₩4,029 | ₩4,029 | -9.06% | 6.3만 |
|---|
| 2026.04.07 | ₩4,484 | ₩4,611 | ₩4,350 | ₩4,350 | -2.99% | 4.6만 |
|---|
| 2026.04.06 | ₩4,511 | ₩4,658 | ₩4,484 | ₩4,484 | -0.59% | 7.1만 |
|---|
| 2026.04.02 | ₩4,364 | ₩4,565 | ₩4,364 | ₩4,551 | +4.29% | 9.8만 |
|---|
| 2026.04.01 | ₩4,457 | ₩4,484 | ₩4,310 | ₩4,310 | -3.30% | 2.9만 |
|---|
| 2026.03.31 | ₩4,417 | ₩4,538 | ₩4,417 | ₩4,417 | 0.00% | 3.1만 |
|---|
| 2026.03.30 | ₩4,551 | ₩4,551 | ₩4,417 | ₩4,417 | -2.94% | 5.3만 |
|---|
| 2026.03.27 | ₩4,431 | ₩4,526 | ₩4,417 | ₩4,444 | +0.30% | 2.6만 |
|---|
| 2026.03.26 | ₩4,417 | ₩4,578 | ₩4,417 | ₩4,417 | 0.00% | 5.1만 |
|---|
| 2026.03.25 | ₩4,498 | ₩4,524 | ₩4,417 | ₩4,417 | -1.79% | 7.9만 |
|---|
| 2026.03.24 | ₩4,417 | ₩4,631 | ₩4,417 | ₩4,498 | +1.82% | 3.6만 |
|---|
| 2026.03.23 | ₩4,364 | ₩4,538 | ₩4,364 | ₩4,457 | +2.15% | 2.9만 |
|---|
| 2026.03.20 | ₩4,591 | ₩4,631 | ₩4,417 | ₩4,431 | -3.50% | 7.4만 |
|---|
| 2026.03.19 | ₩4,391 | ₩4,590 | ₩4,391 | ₩4,524 | +3.05% | 4.5만 |
|---|
| 2026.03.18 | ₩4,324 | ₩4,538 | ₩4,324 | ₩4,431 | +2.48% | 7.4만 |
|---|
| 2026.03.17 | ₩4,310 | ₩4,490 | ₩4,283 | ₩4,297 | -0.31% | 4.9만 |
|---|
| 2026.03.16 | ₩4,578 | ₩4,633 | ₩4,310 | ₩4,310 | -5.85% | 7.1만 |
|---|
| 2026.03.13 | ₩4,591 | ₩4,752 | ₩4,578 | ₩4,591 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩4,645 | ₩4,779 | ₩4,591 | ₩4,631 | -0.29% | 5.8만 |
|---|
| 2026.03.11 | ₩4,725 | ₩4,725 | ₩4,581 | ₩4,591 | -2.83% | 4.4만 |
|---|
| 2026.03.10 | ₩4,712 | ₩4,745 | ₩4,618 | ₩4,618 | -1.99% | 2.2만 |
|---|
| 2026.03.09 | ₩4,672 | ₩4,826 | ₩4,645 | ₩4,725 | +1.15% | 6.2만 |
|---|
| 2026.03.06 | ₩4,538 | ₩4,672 | ₩4,484 | ₩4,605 | +1.47% | 7.7만 |
|---|
| 2026.03.05 | ₩4,645 | ₩4,712 | ₩4,484 | ₩4,538 | -2.31% | 7.9만 |
|---|
| 2026.03.04 | ₩4,685 | ₩4,765 | ₩4,658 | ₩4,698 | +0.29% | 4.6만 |
|---|
| 2026.03.03 | ₩4,739 | ₩4,752 | ₩4,605 | ₩4,618 | -2.54% | 3.7만 |
|---|
| 2026.03.02 | ₩4,511 | ₩4,752 | ₩4,457 | ₩4,698 | +4.15% | 10만 |
|---|
| 2026.02.27 | ₩4,471 | ₩4,538 | ₩4,391 | ₩4,411 | -1.35% | 2.1만 |
|---|
| 2026.02.26 | ₩4,551 | ₩4,578 | ₩4,404 | ₩4,404 | -3.24% | 6.2만 |
|---|
| 2026.02.25 | ₩4,538 | ₩4,578 | ₩4,471 | ₩4,565 | +0.59% | 3.1만 |
|---|
| 2026.02.24 | ₩4,498 | ₩4,551 | ₩4,487 | ₩4,511 | +0.30% | 1.4만 |
|---|
| 2026.02.23 | ₩4,551 | ₩4,578 | ₩4,417 | ₩4,471 | -1.76% | 2.8만 |
|---|
| 2026.02.20 | ₩4,471 | ₩4,578 | ₩4,471 | ₩4,538 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩4,431 | ₩4,551 | ₩4,431 | ₩4,511 | +1.81% | 1.2만 |
|---|
| 2026.02.18 | ₩4,364 | ₩4,591 | ₩4,364 | ₩4,417 | +1.23% | 2.2만 |
|---|
| 2026.02.17 | ₩4,645 | ₩4,645 | ₩4,364 | ₩4,391 | -5.48% | 5.3만 |
|---|
| 2026.02.13 | ₩4,685 | ₩4,712 | ₩4,404 | ₩4,658 | -0.57% | 3.7만 |
|---|
| 2026.02.12 | ₩4,779 | ₩4,819 | ₩4,618 | ₩4,618 | -3.36% | 6.4만 |
|---|
| 2026.02.11 | ₩4,886 | ₩4,911 | ₩4,765 | ₩4,832 | -1.10% | 5.8만 |
|---|
| 2026.02.10 | ₩4,859 | ₩5,020 | ₩4,819 | ₩4,899 | +0.83% | 3.6만 |
|---|
| 2026.02.09 | ₩4,779 | ₩4,926 | ₩4,759 | ₩4,913 | +2.80% | 6.2만 |
|---|
| 2026.02.06 | ₩4,511 | ₩4,792 | ₩4,511 | ₩4,739 | +5.04% | 4.4만 |
|---|
| 2026.02.05 | ₩4,457 | ₩4,591 | ₩4,417 | ₩4,565 | +2.40% | 5.1만 |
|---|
| 2026.02.04 | ₩4,484 | ₩4,645 | ₩4,417 | ₩4,457 | -0.60% | 4.9만 |
|---|
| 2026.02.03 | ₩4,404 | ₩4,631 | ₩4,404 | ₩4,511 | +2.43% | 2.6만 |
|---|
| 2026.02.02 | ₩4,591 | ₩4,618 | ₩4,417 | ₩4,431 | -3.50% | 4.9만 |
|---|
| 2026.01.30 | ₩4,658 | ₩4,832 | ₩4,658 | ₩4,685 | +0.57% | 10만 |
|---|
| 2026.01.29 | ₩4,725 | ₩4,859 | ₩4,658 | ₩4,725 | 0.00% | 7.7만 |
|---|
| 2026.01.28 | ₩4,565 | ₩4,672 | ₩4,471 | ₩4,605 | +0.88% | 6.6만 |
|---|
| 2026.01.27 | ₩4,551 | ₩4,605 | ₩4,484 | ₩4,551 | 0.00% | 5.6만 |
|---|
| 2026.01.26 | ₩4,511 | ₩4,578 | ₩4,444 | ₩4,511 | 0.00% | 5.5만 |
|---|
| 2026.01.23 | ₩4,364 | ₩4,511 | ₩4,350 | ₩4,431 | +1.53% | 6.1만 |
|---|
| 2026.01.22 | ₩4,190 | ₩4,337 | ₩4,176 | ₩4,337 | +3.51% | 4.3만 |
|---|
| 2026.01.21 | ₩4,163 | ₩4,190 | ₩4,016 | ₩4,150 | -0.32% | 2.2만 |
|---|
| 2026.01.20 | ₩4,176 | ₩4,203 | ₩3,976 | ₩4,043 | -3.21% | 9.5만 |
|---|
| 2026.01.16 | ₩4,083 | ₩4,226 | ₩4,069 | ₩4,109 | +0.66% | 6.6만 |
|---|
| 2026.01.15 | ₩4,163 | ₩4,324 | ₩4,096 | ₩4,096 | -1.61% | 6.3만 |
|---|
| 2026.01.14 | ₩4,016 | ₩4,217 | ₩4,016 | ₩4,176 | +4.00% | 7만 |
|---|
| 2026.01.13 | ₩3,761 | ₩4,123 | ₩3,761 | ₩4,029 | +7.12% | 16.6만 |
|---|
| 2026.01.12 | ₩3,628 | ₩3,748 | ₩3,601 | ₩3,721 | +2.58% | 6.6만 |
|---|
| 2026.01.09 | ₩3,494 | ₩3,628 | ₩3,494 | ₩3,574 | +2.30% | 3.5만 |
|---|
| 2026.01.08 | ₩3,520 | ₩3,648 | ₩3,494 | ₩3,494 | -0.76% | 8.4만 |
|---|
| 2026.01.07 | ₩3,681 | ₩3,712 | ₩3,547 | ₩3,561 | -3.27% | 9.5만 |
|---|
| 2026.01.06 | ₩3,681 | ₩3,708 | ₩3,668 | ₩3,668 | -0.36% | 4.8만 |
|---|
| 2026.01.05 | ₩3,761 | ₩3,847 | ₩3,681 | ₩3,681 | -2.14% | 4.2만 |
|---|
| 2026.01.02 | ₩3,668 | ₩3,822 | ₩3,668 | ₩3,775 | +2.92% | 5.5만 |
|---|
| 2025.12.31 | ₩3,828 | ₩3,976 | ₩3,654 | ₩3,735 | -2.45% | 24.6만 |
|---|
| 2025.12.30 | ₩3,815 | ₩3,989 | ₩3,748 | ₩3,935 | +3.16% | 19만 |
|---|
| 2025.12.29 | ₩4,043 | ₩4,043 | ₩3,802 | ₩3,815 | -5.63% | 20.5만 |
|---|
| 2025.12.26 | ₩4,324 | ₩4,364 | ₩3,989 | ₩3,989 | -7.74% | 23.4만 |
|---|
| 2025.12.24 | ₩4,565 | ₩4,605 | ₩4,330 | ₩4,337 | -4.99% | 12.2만 |
|---|
| 2025.12.23 | ₩4,872 | ₩5,006 | ₩4,524 | ₩4,524 | -7.14% | 17.1만 |
|---|
| 2025.12.22 | ₩5,127 | ₩5,180 | ₩4,886 | ₩4,886 | -4.70% | 8.8만 |
|---|
| 2025.12.19 | ₩5,140 | ₩5,140 | ₩5,127 | ₩5,127 | -0.26% | 2.1만 |
|---|
| 2025.12.18 | ₩5,154 | ₩5,162 | ₩5,127 | ₩5,127 | -0.52% | 4.4만 |
|---|
| 2025.12.17 | ₩5,140 | ₩5,180 | ₩5,140 | ₩5,167 | +0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩5,167 | ₩5,207 | ₩5,140 | ₩5,140 | -0.52% | 4.6만 |
|---|
| 2025.12.15 | ₩5,167 | ₩5,180 | ₩5,154 | ₩5,180 | +0.26% | 1.5만 |
|---|
| 2025.12.12 | ₩5,154 | ₩5,207 | ₩5,140 | ₩5,140 | -0.26% | 2.7만 |
|---|
| 2025.12.11 | ₩5,154 | ₩5,207 | ₩5,140 | ₩5,167 | +0.26% | 7.9만 |
|---|
| 2025.12.10 | ₩5,180 | ₩5,220 | ₩5,154 | ₩5,154 | -0.52% | 1.7만 |
|---|
| 2025.12.09 | ₩5,220 | ₩5,220 | ₩5,167 | ₩5,180 | -0.77% | 2.5만 |
|---|
| 2025.12.08 | ₩5,220 | ₩5,261 | ₩5,194 | ₩5,194 | -0.51% | 2만 |
|---|
| 2025.12.05 | ₩5,220 | ₩5,287 | ₩5,167 | ₩5,194 | -0.51% | 3.7만 |
|---|
| 2025.12.04 | ₩5,180 | ₩5,287 | ₩5,167 | ₩5,274 | +1.81% | 3만 |
|---|
| 2025.12.03 | ₩5,154 | ₩5,261 | ₩5,154 | ₩5,167 | +0.26% | 2.2만 |
|---|
| 2025.12.02 | ₩5,154 | ₩5,274 | ₩5,127 | ₩5,140 | -0.26% | 5.4만 |
|---|
| 2025.12.01 | ₩5,234 | ₩5,287 | ₩5,194 | ₩5,194 | -0.77% | 2.4만 |
|---|
| 2025.11.28 | ₩5,261 | ₩5,267 | ₩5,230 | ₩5,234 | -0.51% | 1.6만 |
|---|
| 2025.11.26 | ₩5,194 | ₩5,261 | ₩5,194 | ₩5,261 | +1.29% | 3만 |
|---|
| 2025.11.25 | ₩5,207 | ₩5,234 | ₩5,167 | ₩5,220 | +0.26% | 3만 |
|---|
| 2025.11.24 | ₩5,207 | ₩5,247 | ₩5,180 | ₩5,220 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩5,247 | ₩5,247 | ₩5,140 | ₩5,167 | -1.53% | 2.3만 |
|---|
| 2025.11.20 | ₩5,261 | ₩5,287 | ₩5,207 | ₩5,207 | -1.02% | 9.6천 |
|---|
| 2025.11.19 | ₩5,287 | ₩5,287 | ₩5,247 | ₩5,287 | 0.00% | 2.2만 |
|---|
| 2025.11.18 | ₩5,220 | ₩5,287 | ₩5,220 | ₩5,261 | +0.77% | 1.6만 |
|---|
| 2025.11.17 | ₩5,207 | ₩5,287 | ₩5,180 | ₩5,261 | +1.03% | 3.5만 |
|---|
| 2025.11.14 | ₩5,220 | ₩5,348 | ₩5,100 | ₩5,207 | -0.26% | 4.6만 |
|---|
| 2025.11.13 | ₩5,167 | ₩5,220 | ₩5,100 | ₩5,100 | -1.30% | 3.1만 |
|---|
| 2025.11.12 | ₩5,060 | ₩5,154 | ₩5,020 | ₩5,147 | +1.72% | 3.6만 |
|---|
| 2025.11.11 | ₩5,180 | ₩5,180 | ₩5,006 | ₩5,060 | -2.33% | 9.9만 |
|---|
| 2025.11.10 | ₩5,247 | ₩5,253 | ₩5,167 | ₩5,167 | -1.53% | 5.3만 |
|---|
| 2025.11.07 | ₩5,234 | ₩5,234 | ₩5,207 | ₩5,207 | -0.51% | 2.6만 |
|---|
| 2025.11.06 | ₩5,220 | ₩5,243 | ₩5,194 | ₩5,195 | -0.49% | 1.9만 |
|---|
| 2025.11.05 | ₩5,234 | ₩5,261 | ₩5,194 | ₩5,220 | -0.26% | 3만 |
|---|
| 2025.11.04 | ₩5,234 | ₩5,287 | ₩5,234 | ₩5,234 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩5,301 | ₩5,341 | ₩5,234 | ₩5,234 | -1.26% | 2.3만 |
|---|
| 2025.10.31 | ₩5,341 | ₩5,341 | ₩5,247 | ₩5,301 | -0.75% | 1.6만 |
|---|
| 2025.10.30 | ₩5,247 | ₩5,368 | ₩5,220 | ₩5,301 | +1.02% | 6만 |
|---|
| 2025.10.29 | ₩5,287 | ₩5,314 | ₩5,246 | ₩5,247 | -0.76% | 1.6만 |
|---|
| 2025.10.28 | ₩5,274 | ₩5,340 | ₩5,259 | ₩5,274 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩5,220 | ₩5,354 | ₩5,220 | ₩5,274 | +1.03% | 4.7만 |
|---|
| 2025.10.24 | ₩5,301 | ₩5,301 | ₩5,220 | ₩5,220 | -1.52% | 3만 |
|---|
| 2025.10.23 | ₩5,328 | ₩5,328 | ₩5,220 | ₩5,261 | -1.26% | 2.1만 |
|---|
| 2025.10.22 | ₩5,234 | ₩5,254 | ₩5,220 | ₩5,243 | +0.18% | 8.3천 |
|---|
| 2025.10.21 | ₩5,247 | ₩5,287 | ₩5,194 | ₩5,220 | -0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩5,220 | ₩5,220 | ₩5,154 | ₩5,194 | -0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩5,220 | ₩5,282 | ₩5,207 | ₩5,234 | +0.26% | 1.9만 |
|---|
| 2025.10.16 | ₩5,220 | ₩5,301 | ₩5,220 | ₩5,220 | 0.00% | 3.3만 |
|---|
| 2025.10.15 | ₩5,261 | ₩5,301 | ₩5,220 | ₩5,247 | -0.25% | 2.6만 |
|---|
| 2025.10.14 | ₩5,194 | ₩5,301 | ₩5,194 | ₩5,287 | +1.80% | 2.1만 |
|---|
| 2025.10.13 | ₩5,247 | ₩5,274 | ₩5,194 | ₩5,194 | -1.02% | 5.2만 |
|---|
| 2025.10.10 | ₩5,274 | ₩5,287 | ₩5,220 | ₩5,287 | +0.25% | 4.6만 |
|---|