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 | ₩2,398 | ₩2,398 | ₩2,344 | ₩2,371 | -1.12% | 3.3만 |
| 2026.10.08 | ₩2,398 | ₩2,398 | ₩2,344 | ₩2,398 | 0.00% | 2.8만 |
| 2026.10.07 | ₩2,505 | ₩2,517 | ₩2,344 | ₩2,384 | -4.81% | 6.8만 |
| 2026.10.06 | ₩2,518 | ₩2,558 | ₩2,491 | ₩2,491 | -1.06% | 2.6만 |
| 2026.10.05 | ₩2,532 | ₩2,532 | ₩2,505 | ₩2,518 | -0.53% | 2.7만 |
| 2026.10.02 | ₩2,585 | ₩2,585 | ₩2,438 | ₩2,518 | -2.59% | 4.5만 |
| 2026.10.01 | ₩2,585 | ₩2,625 | ₩2,572 | ₩2,572 | -0.52% | 2.1만 |
| 2026.09.30 | ₩2,599 | ₩2,632 | ₩2,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,585 |
| -0.52% |
| 2.8만 |
| 2026.09.29 | ₩2,625 | ₩2,659 | ₩2,612 | ₩2,612 | -0.51% | 2.7만 |
|---|
| 2026.09.28 | ₩2,679 | ₩2,719 | ₩2,632 | ₩2,639 | -1.50% | 3.8만 |
|---|
| 2026.09.25 | ₩2,692 | ₩2,706 | ₩2,679 | ₩2,692 | 0.00% | 2.2만 |
|---|
| 2026.09.24 | ₩2,692 | ₩2,733 | ₩2,679 | ₩2,692 | 0.00% | 1만 |
|---|
| 2026.09.23 | ₩2,706 | ₩2,761 | ₩2,679 | ₩2,706 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩2,666 | ₩2,786 | ₩2,666 | ₩2,706 | +1.51% | 3.5만 |
|---|
| 2026.09.21 | ₩2,652 | ₩2,679 | ₩2,652 | ₩2,652 | 0.00% | 2.4만 |
|---|
| 2026.09.18 | ₩2,733 | ₩2,773 | ₩2,688 | ₩2,688 | -1.62% | 4.7만 |
|---|
| 2026.09.17 | ₩2,733 | ₩2,866 | ₩2,733 | ₩2,753 | +0.74% | 9.6천 |
|---|
| 2026.09.16 | ₩2,733 | ₩2,820 | ₩2,733 | ₩2,800 | +2.45% | 3.8만 |
|---|
| 2026.09.15 | ₩2,800 | ₩2,893 | ₩2,666 | ₩2,733 | -2.39% | 6.7만 |
|---|
| 2026.09.14 | ₩2,759 | ₩2,880 | ₩2,706 | ₩2,826 | +2.43% | 3.4만 |
|---|
| 2026.09.11 | ₩2,866 | ₩2,866 | ₩2,706 | ₩2,773 | -3.27% | 3.4만 |
|---|
| 2026.09.10 | ₩2,853 | ₩2,866 | ₩2,840 | ₩2,866 | +0.47% | 2.2만 |
|---|
| 2026.09.09 | ₩2,893 | ₩2,915 | ₩2,853 | ₩2,866 | -0.93% | 2.6만 |
|---|
| 2026.09.08 | ₩2,893 | ₩2,960 | ₩2,853 | ₩2,880 | -0.46% | 2.9만 |
|---|
| 2026.09.04 | ₩2,899 | ₩2,946 | ₩2,899 | ₩2,920 | +0.74% | 8.1천 |
|---|
| 2026.09.03 | ₩2,907 | ₩2,947 | ₩2,880 | ₩2,880 | -0.92% | 2.2만 |
|---|
| 2026.09.02 | ₩2,933 | ₩2,980 | ₩2,880 | ₩2,920 | -0.46% | 3.1만 |
|---|
| 2026.09.01 | ₩3,000 | ₩3,000 | ₩2,933 | ₩2,933 | -2.23% | 1.5만 |
|---|
| 2026.08.31 | ₩3,041 | ₩3,041 | ₩2,925 | ₩2,960 | -2.64% | 2.4만 |
|---|
| 2026.08.28 | ₩3,003 | ₩3,027 | ₩2,974 | ₩2,974 | -0.98% | 1.9만 |
|---|
| 2026.08.27 | ₩2,974 | ₩3,018 | ₩2,947 | ₩2,987 | +0.45% | 9.4천 |
|---|
| 2026.08.26 | ₩3,014 | ₩3,014 | ₩2,947 | ₩2,974 | -1.33% | 1.1만 |
|---|
| 2026.08.25 | ₩2,974 | ₩3,000 | ₩2,947 | ₩2,974 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩2,933 | ₩2,967 | ₩2,907 | ₩2,947 | +0.46% | 3.3만 |
|---|
| 2026.08.21 | ₩3,054 | ₩3,074 | ₩2,927 | ₩2,933 | -3.95% | 3.7만 |
|---|
| 2026.08.20 | ₩2,987 | ₩3,121 | ₩2,960 | ₩3,000 | +0.45% | 1.8만 |
|---|
| 2026.08.19 | ₩2,947 | ₩3,121 | ₩2,933 | ₩3,027 | +2.73% | 6.9만 |
|---|
| 2026.08.18 | ₩2,933 | ₩2,933 | ₩2,907 | ₩2,933 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩2,933 | ₩2,947 | ₩2,933 | ₩2,940 | +0.23% | 2.3만 |
|---|
| 2026.08.14 | ₩2,974 | ₩2,987 | ₩2,885 | ₩2,933 | -1.35% | 3.1만 |
|---|
| 2026.08.13 | ₩2,893 | ₩3,000 | ₩2,893 | ₩2,974 | +2.78% | 3.7만 |
|---|
| 2026.08.12 | ₩2,960 | ₩2,995 | ₩2,893 | ₩2,947 | -0.45% | 3.9만 |
|---|
| 2026.08.11 | ₩2,920 | ₩3,000 | ₩2,920 | ₩2,947 | +0.92% | 9.1천 |
|---|
| 2026.08.10 | ₩2,987 | ₩3,014 | ₩2,947 | ₩2,987 | 0.00% | 2.3만 |
|---|
| 2026.08.07 | ₩2,987 | ₩3,054 | ₩2,880 | ₩2,987 | 0.00% | 4.8만 |
|---|
| 2026.08.06 | ₩3,000 | ₩3,074 | ₩2,933 | ₩3,014 | +0.45% | 2.6만 |
|---|
| 2026.08.05 | ₩2,907 | ₩2,983 | ₩2,907 | ₩2,947 | +1.38% | 1.7만 |
|---|
| 2026.08.04 | ₩2,974 | ₩3,007 | ₩2,866 | ₩2,960 | -0.45% | 2.1만 |
|---|
| 2026.08.03 | ₩2,907 | ₩2,974 | ₩2,893 | ₩2,960 | +1.84% | 2.2만 |
|---|
| 2026.07.31 | ₩2,947 | ₩3,003 | ₩2,880 | ₩2,907 | -1.36% | 8.8천 |
|---|
| 2026.07.30 | ₩2,880 | ₩3,000 | ₩2,866 | ₩2,920 | +1.40% | 2.8만 |
|---|
| 2026.07.29 | ₩2,880 | ₩2,960 | ₩2,862 | ₩2,947 | +2.33% | 2.5만 |
|---|
| 2026.07.28 | ₩2,733 | ₩2,893 | ₩2,733 | ₩2,840 | +3.92% | 2만 |
|---|
| 2026.07.27 | ₩2,947 | ₩2,947 | ₩2,692 | ₩2,719 | -7.73% | 8.2만 |
|---|
| 2026.07.24 | ₩2,987 | ₩3,034 | ₩2,960 | ₩2,974 | -0.45% | 1.2만 |
|---|
| 2026.07.23 | ₩3,054 | ₩3,108 | ₩2,974 | ₩3,041 | -0.44% | 1.1만 |
|---|
| 2026.07.22 | ₩3,108 | ₩3,108 | ₩3,027 | ₩3,027 | -2.59% | 1.4만 |
|---|
| 2026.07.21 | ₩3,282 | ₩3,282 | ₩3,081 | ₩3,121 | -4.90% | 4.8만 |
|---|
| 2026.07.20 | ₩3,175 | ₩3,268 | ₩3,175 | ₩3,255 | +2.53% | 3만 |
|---|
| 2026.07.17 | ₩3,094 | ₩3,134 | ₩3,054 | ₩3,134 | +1.30% | 2.9만 |
|---|
| 2026.07.16 | ₩3,081 | ₩3,094 | ₩2,974 | ₩3,094 | +0.43% | 1.7만 |
|---|
| 2026.07.15 | ₩3,014 | ₩3,081 | ₩2,974 | ₩3,054 | +1.33% | 3.9만 |
|---|
| 2026.07.14 | ₩2,920 | ₩3,081 | ₩2,920 | ₩2,987 | +2.29% | 4.2만 |
|---|
| 2026.07.13 | ₩2,893 | ₩3,022 | ₩2,840 | ₩3,014 | +4.17% | 11.4만 |
|---|
| 2026.07.10 | ₩2,773 | ₩2,880 | ₩2,719 | ₩2,853 | +2.90% | 5만 |
|---|
| 2026.07.09 | ₩2,954 | ₩2,954 | ₩2,800 | ₩2,840 | -3.85% | 2.9만 |
|---|
| 2026.07.08 | ₩2,974 | ₩3,041 | ₩2,866 | ₩2,907 | -2.25% | 2만 |
|---|
| 2026.07.07 | ₩3,054 | ₩3,054 | ₩2,880 | ₩2,880 | -5.70% | 6.2만 |
|---|
| 2026.07.06 | ₩3,081 | ₩3,128 | ₩2,974 | ₩2,974 | -3.48% | 2.2만 |
|---|
| 2026.07.02 | ₩3,041 | ₩3,161 | ₩3,014 | ₩3,121 | +2.64% | 7.6만 |
|---|
| 2026.07.01 | ₩3,081 | ₩3,121 | ₩2,933 | ₩3,067 | -0.43% | 4.9만 |
|---|
| 2026.06.30 | ₩3,054 | ₩3,067 | ₩3,000 | ₩3,000 | -1.75% | 1.4만 |
|---|
| 2026.06.29 | ₩3,121 | ₩3,148 | ₩3,067 | ₩3,067 | -1.72% | 2.7만 |
|---|
| 2026.06.26 | ₩2,960 | ₩3,134 | ₩2,960 | ₩3,054 | +3.17% | 4만 |
|---|
| 2026.06.25 | ₩3,054 | ₩3,081 | ₩2,974 | ₩3,027 | -0.88% | 5.1만 |
|---|
| 2026.06.24 | ₩3,041 | ₩3,108 | ₩3,022 | ₩3,081 | +1.32% | 2.7만 |
|---|
| 2026.06.23 | ₩3,148 | ₩3,148 | ₩3,047 | ₩3,054 | -2.98% | 1.3만 |
|---|
| 2026.06.22 | ₩3,014 | ₩3,175 | ₩2,987 | ₩3,081 | +2.22% | 3.6만 |
|---|
| 2026.06.18 | ₩2,974 | ₩3,148 | ₩2,841 | ₩3,108 | +4.50% | 14.8만 |
|---|
| 2026.06.17 | ₩2,786 | ₩3,021 | ₩2,759 | ₩2,960 | +6.25% | 7.3만 |
|---|
| 2026.06.16 | ₩2,773 | ₩2,853 | ₩2,679 | ₩2,853 | +2.90% | 6.6만 |
|---|
| 2026.06.15 | ₩2,719 | ₩2,853 | ₩2,564 | ₩2,813 | +3.45% | 17.6만 |
|---|
| 2026.06.12 | ₩2,853 | ₩3,014 | ₩2,679 | ₩2,746 | -3.76% | 10.3만 |
|---|
| 2026.06.11 | ₩2,866 | ₩3,014 | ₩2,840 | ₩2,893 | +0.93% | 5만 |
|---|
| 2026.06.10 | ₩2,813 | ₩3,000 | ₩2,813 | ₩2,933 | +4.29% | 7.3만 |
|---|
| 2026.06.09 | ₩2,719 | ₩2,813 | ₩2,712 | ₩2,773 | +1.97% | 5.1만 |
|---|
| 2026.06.08 | ₩2,840 | ₩2,893 | ₩2,786 | ₩2,800 | -1.42% | 2.7만 |
|---|
| 2026.06.05 | ₩2,853 | ₩2,933 | ₩2,733 | ₩2,786 | -2.35% | 5.7만 |
|---|
| 2026.06.04 | ₩2,800 | ₩2,933 | ₩2,692 | ₩2,800 | 0.00% | 8.5만 |
|---|
| 2026.06.03 | ₩2,866 | ₩2,907 | ₩2,773 | ₩2,813 | -1.87% | 4.9만 |
|---|
| 2026.06.02 | ₩2,786 | ₩2,880 | ₩2,706 | ₩2,853 | +2.40% | 4.5만 |
|---|
| 2026.06.01 | ₩2,692 | ₩2,813 | ₩2,679 | ₩2,773 | +2.99% | 5.9만 |
|---|
| 2026.05.29 | ₩2,572 | ₩2,733 | ₩2,491 | ₩2,692 | +4.69% | 6.4만 |
|---|
| 2026.05.28 | ₩2,478 | ₩2,625 | ₩2,438 | ₩2,585 | +4.32% | 10.1만 |
|---|
| 2026.05.27 | ₩2,679 | ₩2,679 | ₩2,465 | ₩2,478 | -7.50% | 8.6만 |
|---|
| 2026.05.26 | ₩2,840 | ₩2,853 | ₩2,572 | ₩2,612 | -8.02% | 15.6만 |
|---|
| 2026.05.22 | ₩2,893 | ₩2,933 | ₩2,826 | ₩2,853 | -1.39% | 5.2만 |
|---|
| 2026.05.21 | ₩3,000 | ₩3,081 | ₩2,866 | ₩2,880 | -4.02% | 5.8만 |
|---|
| 2026.05.20 | ₩3,081 | ₩3,134 | ₩2,954 | ₩2,987 | -3.04% | 10만 |
|---|
| 2026.05.19 | ₩3,456 | ₩3,483 | ₩3,081 | ₩3,148 | -8.91% | 18.5만 |
|---|
| 2026.05.18 | ₩3,617 | ₩3,617 | ₩3,429 | ₩3,429 | -5.19% | 7.4만 |
|---|
| 2026.05.15 | ₩3,550 | ₩3,670 | ₩3,550 | ₩3,563 | +0.38% | 11.4만 |
|---|
| 2026.05.14 | ₩3,550 | ₩3,647 | ₩3,550 | ₩3,630 | +2.26% | 7.1만 |
|---|
| 2026.05.13 | ₩3,590 | ₩3,670 | ₩3,563 | ₩3,630 | +1.12% | 6.9만 |
|---|
| 2026.05.12 | ₩3,590 | ₩3,684 | ₩3,590 | ₩3,590 | 0.00% | 3.6만 |
|---|
| 2026.05.11 | ₩3,576 | ₩3,737 | ₩3,550 | ₩3,590 | +0.37% | 9.3만 |
|---|
| 2026.05.08 | ₩3,576 | ₩3,670 | ₩3,550 | ₩3,550 | -0.75% | 8.5만 |
|---|
| 2026.05.07 | ₩3,576 | ₩3,684 | ₩3,563 | ₩3,590 | +0.37% | 11.6만 |
|---|
| 2026.05.06 | ₩3,617 | ₩3,643 | ₩3,576 | ₩3,590 | -0.74% | 4.9만 |
|---|
| 2026.05.05 | ₩3,751 | ₩3,797 | ₩3,670 | ₩3,670 | -2.14% | 7.2만 |
|---|
| 2026.05.04 | ₩3,764 | ₩3,851 | ₩3,724 | ₩3,777 | +0.36% | 17.9만 |
|---|
| 2026.05.01 | ₩3,804 | ₩3,878 | ₩3,751 | ₩3,764 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩3,791 | ₩3,884 | ₩3,791 | ₩3,791 | 0.00% | 2.5만 |
|---|
| 2026.04.29 | ₩3,737 | ₩3,911 | ₩3,737 | ₩3,858 | +3.23% | 12.6만 |
|---|
| 2026.04.28 | ₩3,724 | ₩3,951 | ₩3,724 | ₩3,737 | +0.36% | 5.6만 |
|---|
| 2026.04.27 | ₩3,724 | ₩3,818 | ₩3,684 | ₩3,751 | +0.72% | 21.9만 |
|---|
| 2026.04.24 | ₩3,898 | ₩3,978 | ₩3,844 | ₩3,844 | -1.37% | 2.2만 |
|---|
| 2026.04.23 | ₩3,951 | ₩3,978 | ₩3,884 | ₩3,965 | +0.34% | 4.6만 |
|---|
| 2026.04.22 | ₩3,818 | ₩3,965 | ₩3,777 | ₩3,965 | +3.86% | 10.6만 |
|---|
| 2026.04.21 | ₩3,978 | ₩4,018 | ₩3,818 | ₩3,824 | -3.87% | 7.6만 |
|---|
| 2026.04.20 | ₩4,018 | ₩4,045 | ₩3,988 | ₩3,992 | -0.67% | 4.6만 |
|---|
| 2026.04.17 | ₩3,965 | ₩4,072 | ₩3,906 | ₩4,018 | +1.35% | 7.3만 |
|---|
| 2026.04.16 | ₩4,018 | ₩4,072 | ₩4,005 | ₩4,005 | -0.33% | 2.9만 |
|---|
| 2026.04.15 | ₩3,938 | ₩4,085 | ₩3,911 | ₩4,032 | +2.38% | 6.4만 |
|---|
| 2026.04.14 | ₩4,032 | ₩4,032 | ₩3,911 | ₩3,951 | -1.99% | 7만 |
|---|
| 2026.04.13 | ₩4,032 | ₩4,268 | ₩4,032 | ₩4,085 | +1.33% | 5.5만 |
|---|
| 2026.04.10 | ₩3,978 | ₩4,106 | ₩3,978 | ₩4,018 | +1.01% | 2.7만 |
|---|
| 2026.04.09 | ₩4,032 | ₩4,126 | ₩3,965 | ₩4,072 | +1.00% | 7만 |
|---|
| 2026.04.08 | ₩4,434 | ₩4,434 | ₩4,032 | ₩4,032 | -9.06% | 6.3만 |
|---|
| 2026.04.07 | ₩4,487 | ₩4,615 | ₩4,353 | ₩4,353 | -2.99% | 4.6만 |
|---|
| 2026.04.06 | ₩4,514 | ₩4,661 | ₩4,487 | ₩4,487 | -0.59% | 7.1만 |
|---|
| 2026.04.02 | ₩4,367 | ₩4,568 | ₩4,367 | ₩4,554 | +4.29% | 9.8만 |
|---|
| 2026.04.01 | ₩4,460 | ₩4,487 | ₩4,313 | ₩4,313 | -3.30% | 2.9만 |
|---|
| 2026.03.31 | ₩4,420 | ₩4,541 | ₩4,420 | ₩4,420 | 0.00% | 3.1만 |
|---|
| 2026.03.30 | ₩4,554 | ₩4,554 | ₩4,420 | ₩4,420 | -2.94% | 5.3만 |
|---|
| 2026.03.27 | ₩4,434 | ₩4,529 | ₩4,420 | ₩4,447 | +0.30% | 2.6만 |
|---|
| 2026.03.26 | ₩4,420 | ₩4,581 | ₩4,420 | ₩4,420 | 0.00% | 5.1만 |
|---|
| 2026.03.25 | ₩4,501 | ₩4,527 | ₩4,420 | ₩4,420 | -1.79% | 7.9만 |
|---|
| 2026.03.24 | ₩4,420 | ₩4,635 | ₩4,420 | ₩4,501 | +1.82% | 3.6만 |
|---|
| 2026.03.23 | ₩4,367 | ₩4,541 | ₩4,367 | ₩4,460 | +2.15% | 2.9만 |
|---|
| 2026.03.20 | ₩4,594 | ₩4,635 | ₩4,420 | ₩4,434 | -3.50% | 7.4만 |
|---|
| 2026.03.19 | ₩4,393 | ₩4,593 | ₩4,393 | ₩4,527 | +3.05% | 4.5만 |
|---|
| 2026.03.18 | ₩4,327 | ₩4,541 | ₩4,327 | ₩4,434 | +2.48% | 7.4만 |
|---|
| 2026.03.17 | ₩4,313 | ₩4,493 | ₩4,286 | ₩4,300 | -0.31% | 4.9만 |
|---|
| 2026.03.16 | ₩4,581 | ₩4,636 | ₩4,313 | ₩4,313 | -5.85% | 7.1만 |
|---|
| 2026.03.13 | ₩4,594 | ₩4,755 | ₩4,581 | ₩4,594 | 0.00% | 2.7만 |
|---|
| 2026.03.12 | ₩4,648 | ₩4,782 | ₩4,594 | ₩4,635 | -0.29% | 5.8만 |
|---|
| 2026.03.11 | ₩4,728 | ₩4,728 | ₩4,584 | ₩4,594 | -2.83% | 4.4만 |
|---|
| 2026.03.10 | ₩4,715 | ₩4,748 | ₩4,621 | ₩4,621 | -1.99% | 2.2만 |
|---|
| 2026.03.09 | ₩4,675 | ₩4,829 | ₩4,648 | ₩4,728 | +1.15% | 6.2만 |
|---|
| 2026.03.06 | ₩4,541 | ₩4,675 | ₩4,487 | ₩4,608 | +1.47% | 7.7만 |
|---|
| 2026.03.05 | ₩4,648 | ₩4,715 | ₩4,487 | ₩4,541 | -2.31% | 7.9만 |
|---|
| 2026.03.04 | ₩4,688 | ₩4,769 | ₩4,661 | ₩4,702 | +0.29% | 4.6만 |
|---|
| 2026.03.03 | ₩4,742 | ₩4,755 | ₩4,608 | ₩4,621 | -2.54% | 3.7만 |
|---|
| 2026.03.02 | ₩4,514 | ₩4,755 | ₩4,460 | ₩4,702 | +4.15% | 10만 |
|---|
| 2026.02.27 | ₩4,474 | ₩4,541 | ₩4,393 | ₩4,414 | -1.35% | 2.1만 |
|---|
| 2026.02.26 | ₩4,554 | ₩4,581 | ₩4,407 | ₩4,407 | -3.24% | 6.2만 |
|---|
| 2026.02.25 | ₩4,541 | ₩4,581 | ₩4,474 | ₩4,568 | +0.59% | 3.1만 |
|---|
| 2026.02.24 | ₩4,501 | ₩4,554 | ₩4,490 | ₩4,514 | +0.30% | 1.4만 |
|---|
| 2026.02.23 | ₩4,554 | ₩4,581 | ₩4,420 | ₩4,474 | -1.76% | 2.8만 |
|---|
| 2026.02.20 | ₩4,474 | ₩4,581 | ₩4,474 | ₩4,541 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩4,434 | ₩4,554 | ₩4,434 | ₩4,514 | +1.81% | 1.2만 |
|---|
| 2026.02.18 | ₩4,367 | ₩4,594 | ₩4,367 | ₩4,420 | +1.23% | 2.2만 |
|---|
| 2026.02.17 | ₩4,648 | ₩4,648 | ₩4,367 | ₩4,393 | -5.48% | 5.3만 |
|---|
| 2026.02.13 | ₩4,688 | ₩4,715 | ₩4,407 | ₩4,661 | -0.57% | 3.7만 |
|---|
| 2026.02.12 | ₩4,782 | ₩4,822 | ₩4,621 | ₩4,621 | -3.36% | 6.4만 |
|---|
| 2026.02.11 | ₩4,889 | ₩4,915 | ₩4,769 | ₩4,836 | -1.10% | 5.8만 |
|---|
| 2026.02.10 | ₩4,862 | ₩5,023 | ₩4,822 | ₩4,902 | +0.83% | 3.6만 |
|---|
| 2026.02.09 | ₩4,782 | ₩4,929 | ₩4,762 | ₩4,916 | +2.80% | 6.2만 |
|---|
| 2026.02.06 | ₩4,514 | ₩4,795 | ₩4,514 | ₩4,742 | +5.04% | 4.4만 |
|---|
| 2026.02.05 | ₩4,460 | ₩4,594 | ₩4,420 | ₩4,568 | +2.40% | 5.1만 |
|---|
| 2026.02.04 | ₩4,487 | ₩4,648 | ₩4,420 | ₩4,460 | -0.60% | 4.9만 |
|---|
| 2026.02.03 | ₩4,407 | ₩4,635 | ₩4,407 | ₩4,514 | +2.43% | 2.6만 |
|---|
| 2026.02.02 | ₩4,594 | ₩4,621 | ₩4,420 | ₩4,434 | -3.50% | 4.9만 |
|---|
| 2026.01.30 | ₩4,661 | ₩4,836 | ₩4,661 | ₩4,688 | +0.57% | 10만 |
|---|
| 2026.01.29 | ₩4,728 | ₩4,862 | ₩4,661 | ₩4,728 | 0.00% | 7.7만 |
|---|
| 2026.01.28 | ₩4,568 | ₩4,675 | ₩4,474 | ₩4,608 | +0.88% | 6.6만 |
|---|
| 2026.01.27 | ₩4,554 | ₩4,608 | ₩4,487 | ₩4,554 | 0.00% | 5.6만 |
|---|
| 2026.01.26 | ₩4,514 | ₩4,581 | ₩4,447 | ₩4,514 | 0.00% | 5.5만 |
|---|
| 2026.01.23 | ₩4,367 | ₩4,514 | ₩4,353 | ₩4,434 | +1.53% | 6.1만 |
|---|
| 2026.01.22 | ₩4,193 | ₩4,340 | ₩4,179 | ₩4,340 | +3.51% | 4.3만 |
|---|
| 2026.01.21 | ₩4,166 | ₩4,193 | ₩4,018 | ₩4,152 | -0.32% | 2.2만 |
|---|
| 2026.01.20 | ₩4,179 | ₩4,206 | ₩3,978 | ₩4,045 | -3.21% | 9.5만 |
|---|
| 2026.01.16 | ₩4,085 | ₩4,229 | ₩4,072 | ₩4,112 | +0.66% | 6.6만 |
|---|
| 2026.01.15 | ₩4,166 | ₩4,327 | ₩4,099 | ₩4,099 | -1.61% | 6.3만 |
|---|
| 2026.01.14 | ₩4,018 | ₩4,219 | ₩4,018 | ₩4,179 | +4.00% | 7만 |
|---|
| 2026.01.13 | ₩3,764 | ₩4,126 | ₩3,764 | ₩4,032 | +7.12% | 16.6만 |
|---|
| 2026.01.12 | ₩3,630 | ₩3,751 | ₩3,603 | ₩3,724 | +2.58% | 6.6만 |
|---|
| 2026.01.09 | ₩3,496 | ₩3,630 | ₩3,496 | ₩3,576 | +2.30% | 3.5만 |
|---|
| 2026.01.08 | ₩3,523 | ₩3,650 | ₩3,496 | ₩3,496 | -0.76% | 8.4만 |
|---|
| 2026.01.07 | ₩3,684 | ₩3,714 | ₩3,550 | ₩3,563 | -3.27% | 9.5만 |
|---|
| 2026.01.06 | ₩3,684 | ₩3,710 | ₩3,670 | ₩3,670 | -0.36% | 4.8만 |
|---|
| 2026.01.05 | ₩3,764 | ₩3,850 | ₩3,684 | ₩3,684 | -2.14% | 4.2만 |
|---|
| 2026.01.02 | ₩3,670 | ₩3,824 | ₩3,670 | ₩3,777 | +2.92% | 5.5만 |
|---|
| 2025.12.31 | ₩3,831 | ₩3,978 | ₩3,657 | ₩3,737 | -2.45% | 24.6만 |
|---|
| 2025.12.30 | ₩3,818 | ₩3,992 | ₩3,751 | ₩3,938 | +3.16% | 19만 |
|---|
| 2025.12.29 | ₩4,045 | ₩4,045 | ₩3,804 | ₩3,818 | -5.63% | 20.5만 |
|---|
| 2025.12.26 | ₩4,327 | ₩4,367 | ₩3,992 | ₩3,992 | -7.74% | 23.4만 |
|---|
| 2025.12.24 | ₩4,568 | ₩4,608 | ₩4,333 | ₩4,340 | -4.99% | 12.2만 |
|---|
| 2025.12.23 | ₩4,876 | ₩5,010 | ₩4,527 | ₩4,527 | -7.14% | 17.1만 |
|---|
| 2025.12.22 | ₩5,130 | ₩5,184 | ₩4,889 | ₩4,889 | -4.70% | 8.8만 |
|---|
| 2025.12.19 | ₩5,144 | ₩5,144 | ₩5,130 | ₩5,130 | -0.26% | 2.1만 |
|---|
| 2025.12.18 | ₩5,157 | ₩5,165 | ₩5,130 | ₩5,130 | -0.52% | 4.4만 |
|---|
| 2025.12.17 | ₩5,144 | ₩5,184 | ₩5,144 | ₩5,170 | +0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩5,170 | ₩5,211 | ₩5,144 | ₩5,144 | -0.52% | 4.6만 |
|---|
| 2025.12.15 | ₩5,170 | ₩5,184 | ₩5,157 | ₩5,184 | +0.26% | 1.5만 |
|---|
| 2025.12.12 | ₩5,157 | ₩5,211 | ₩5,144 | ₩5,144 | -0.26% | 2.7만 |
|---|
| 2025.12.11 | ₩5,157 | ₩5,211 | ₩5,144 | ₩5,170 | +0.26% | 7.9만 |
|---|
| 2025.12.10 | ₩5,184 | ₩5,224 | ₩5,157 | ₩5,157 | -0.52% | 1.7만 |
|---|
| 2025.12.09 | ₩5,224 | ₩5,224 | ₩5,170 | ₩5,184 | -0.77% | 2.5만 |
|---|
| 2025.12.08 | ₩5,224 | ₩5,264 | ₩5,197 | ₩5,197 | -0.51% | 2만 |
|---|
| 2025.12.05 | ₩5,224 | ₩5,291 | ₩5,170 | ₩5,197 | -0.51% | 3.7만 |
|---|
| 2025.12.04 | ₩5,184 | ₩5,291 | ₩5,170 | ₩5,278 | +1.81% | 3만 |
|---|
| 2025.12.03 | ₩5,157 | ₩5,264 | ₩5,157 | ₩5,170 | +0.26% | 2.2만 |
|---|
| 2025.12.02 | ₩5,157 | ₩5,278 | ₩5,130 | ₩5,144 | -0.26% | 5.4만 |
|---|
| 2025.12.01 | ₩5,237 | ₩5,291 | ₩5,197 | ₩5,197 | -0.77% | 2.4만 |
|---|
| 2025.11.28 | ₩5,264 | ₩5,271 | ₩5,233 | ₩5,237 | -0.51% | 1.6만 |
|---|
| 2025.11.26 | ₩5,197 | ₩5,264 | ₩5,197 | ₩5,264 | +1.29% | 3만 |
|---|
| 2025.11.25 | ₩5,211 | ₩5,237 | ₩5,170 | ₩5,224 | +0.26% | 3만 |
|---|
| 2025.11.24 | ₩5,211 | ₩5,251 | ₩5,184 | ₩5,224 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩5,251 | ₩5,251 | ₩5,144 | ₩5,170 | -1.53% | 2.3만 |
|---|
| 2025.11.20 | ₩5,264 | ₩5,291 | ₩5,211 | ₩5,211 | -1.02% | 9.6천 |
|---|
| 2025.11.19 | ₩5,291 | ₩5,291 | ₩5,251 | ₩5,291 | 0.00% | 2.2만 |
|---|
| 2025.11.18 | ₩5,224 | ₩5,291 | ₩5,224 | ₩5,264 | +0.77% | 1.6만 |
|---|
| 2025.11.17 | ₩5,211 | ₩5,291 | ₩5,184 | ₩5,264 | +1.03% | 3.5만 |
|---|
| 2025.11.14 | ₩5,224 | ₩5,351 | ₩5,103 | ₩5,211 | -0.26% | 4.6만 |
|---|
| 2025.11.13 | ₩5,170 | ₩5,224 | ₩5,103 | ₩5,103 | -1.30% | 3.1만 |
|---|
| 2025.11.12 | ₩5,063 | ₩5,157 | ₩5,023 | ₩5,150 | +1.72% | 3.6만 |
|---|
| 2025.11.11 | ₩5,184 | ₩5,184 | ₩5,010 | ₩5,063 | -2.33% | 9.9만 |
|---|
| 2025.11.10 | ₩5,251 | ₩5,256 | ₩5,170 | ₩5,170 | -1.53% | 5.3만 |
|---|
| 2025.11.07 | ₩5,237 | ₩5,237 | ₩5,211 | ₩5,211 | -0.51% | 2.6만 |
|---|
| 2025.11.06 | ₩5,224 | ₩5,247 | ₩5,197 | ₩5,199 | -0.49% | 1.9만 |
|---|
| 2025.11.05 | ₩5,237 | ₩5,264 | ₩5,197 | ₩5,224 | -0.26% | 3만 |
|---|
| 2025.11.04 | ₩5,237 | ₩5,291 | ₩5,237 | ₩5,237 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩5,304 | ₩5,345 | ₩5,237 | ₩5,237 | -1.26% | 2.3만 |
|---|
| 2025.10.31 | ₩5,345 | ₩5,345 | ₩5,251 | ₩5,304 | -0.75% | 1.6만 |
|---|
| 2025.10.30 | ₩5,251 | ₩5,371 | ₩5,224 | ₩5,304 | +1.02% | 6만 |
|---|
| 2025.10.29 | ₩5,291 | ₩5,318 | ₩5,249 | ₩5,251 | -0.76% | 1.6만 |
|---|
| 2025.10.28 | ₩5,278 | ₩5,343 | ₩5,263 | ₩5,278 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩5,224 | ₩5,358 | ₩5,224 | ₩5,278 | +1.03% | 4.7만 |
|---|
| 2025.10.24 | ₩5,304 | ₩5,304 | ₩5,224 | ₩5,224 | -1.52% | 3만 |
|---|
| 2025.10.23 | ₩5,331 | ₩5,331 | ₩5,224 | ₩5,264 | -1.26% | 2.1만 |
|---|
| 2025.10.22 | ₩5,237 | ₩5,257 | ₩5,224 | ₩5,247 | +0.18% | 8.3천 |
|---|
| 2025.10.21 | ₩5,251 | ₩5,291 | ₩5,197 | ₩5,224 | -0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩5,224 | ₩5,224 | ₩5,157 | ₩5,197 | -0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩5,224 | ₩5,286 | ₩5,211 | ₩5,237 | +0.26% | 1.9만 |
|---|
| 2025.10.16 | ₩5,224 | ₩5,304 | ₩5,224 | ₩5,224 | 0.00% | 3.3만 |
|---|
| 2025.10.15 | ₩5,264 | ₩5,304 | ₩5,224 | ₩5,251 | -0.25% | 2.6만 |
|---|
| 2025.10.14 | ₩5,197 | ₩5,304 | ₩5,197 | ₩5,291 | +1.80% | 2.1만 |
|---|
| 2025.10.13 | ₩5,251 | ₩5,278 | ₩5,197 | ₩5,197 | -1.02% | 5.2만 |
|---|
| 2025.10.10 | ₩5,278 | ₩5,291 | ₩5,224 | ₩5,291 | +0.25% | 4.6만 |
|---|