시장 데이터를 불러오는 중
전체 종목
Postal Realty Trust Inc. 과거 주가
Postal Realty Trust, Inc. Class A Common Stock · PSTL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Postal Realty Trust, Inc. Class A Common Stock · PSTL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,075 | ₩30,516 | ₩29,875 | ₩30,423 | +1.16% | 12.9만 |
| 2026.10.08 | ₩29,848 | ₩30,082 | ₩29,634 | ₩29,955 | +0.36% | 14.4만 |
| 2026.10.07 | ₩30,236 | ₩30,303 | ₩29,748 | ₩29,835 | -1.33% | 26.1만 |
| 2026.10.06 | ₩29,968 | ₩30,597 | ₩29,865 | ₩30,329 | +1.20% | 18.9만 |
| 2026.10.05 | ₩30,209 | ₩30,249 | ₩29,875 | ₩29,915 | -0.97% | 30.7만 |
| 2026.10.02 | ₩30,276 | ₩30,597 | ₩30,142 | ₩30,329 | +0.18% | 20만 |
| 2026.10.01 | ₩30,329 | ₩30,383 | ₩29,795 | ₩30,115 | -0.71% | 28.3만 |
| 2026.09.30 | ₩31,131 | ₩31,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,570 |
| -1.80% |
| 21.5만 |
| 2026.09.29 | ₩30,851 | ₩31,265 | ₩30,784 | ₩31,131 | +0.91% | 19.7만 |
|---|
| 2026.09.28 | ₩31,666 | ₩32,000 | ₩31,011 | ₩31,038 | -1.98% | 44만 |
|---|
| 2026.09.25 | ₩31,506 | ₩31,739 | ₩30,744 | ₩31,612 | +0.34% | 20.2만 |
|---|
| 2026.09.24 | ₩31,252 | ₩31,639 | ₩31,084 | ₩31,345 | +0.30% | 27.5만 |
|---|
| 2026.09.23 | ₩31,813 | ₩31,840 | ₩31,211 | ₩31,278 | -1.68% | 25만 |
|---|
| 2026.09.22 | ₩31,639 | ₩32,254 | ₩31,465 | ₩32,000 | +1.14% | 21.6만 |
|---|
| 2026.09.21 | ₩32,241 | ₩32,267 | ₩31,546 | ₩31,572 | -2.07% | 44.2만 |
|---|
| 2026.09.18 | ₩32,441 | ₩32,695 | ₩31,465 | ₩31,586 | -2.64% | 131.2만 |
|---|
| 2026.09.17 | ₩32,308 | ₩32,809 | ₩32,308 | ₩32,441 | +0.41% | 42.2만 |
|---|
| 2026.09.16 | ₩32,187 | ₩32,909 | ₩31,773 | ₩32,094 | -0.29% | 63.6만 |
|---|
| 2026.09.15 | ₩31,198 | ₩31,853 | ₩30,757 | ₩31,813 | +1.97% | 123.3만 |
|---|
| 2026.09.14 | ₩31,131 | ₩31,626 | ₩31,084 | ₩31,492 | +1.16% | 35.4만 |
|---|
| 2026.09.11 | ₩30,904 | ₩31,131 | ₩30,650 | ₩31,011 | +0.35% | 20.5만 |
|---|
| 2026.09.10 | ₩31,559 | ₩31,826 | ₩30,704 | ₩30,864 | -2.20% | 21.9만 |
|---|
| 2026.09.09 | ₩31,679 | ₩31,746 | ₩31,158 | ₩31,586 | -0.30% | 22.7만 |
|---|
| 2026.09.08 | ₩31,412 | ₩32,054 | ₩31,412 | ₩31,666 | +0.81% | 35.5만 |
|---|
| 2026.09.04 | ₩31,833 | ₩32,214 | ₩31,612 | ₩31,666 | -0.52% | 28.5만 |
|---|
| 2026.09.03 | ₩32,187 | ₩32,214 | ₩31,559 | ₩31,880 | -0.96% | 29.8만 |
|---|
| 2026.09.02 | ₩31,947 | ₩32,040 | ₩31,512 | ₩31,880 | -0.21% | 36.5만 |
|---|
| 2026.09.01 | ₩31,332 | ₩31,866 | ₩31,023 | ₩31,733 | +1.28% | 25.5만 |
|---|
| 2026.08.31 | ₩31,706 | ₩31,706 | ₩30,944 | ₩31,345 | -1.14% | 31.8만 |
|---|
| 2026.08.28 | ₩31,479 | ₩31,887 | ₩31,361 | ₩31,773 | +0.93% | 23.8만 |
|---|
| 2026.08.27 | ₩31,626 | ₩32,000 | ₩31,165 | ₩31,265 | -1.14% | 35.6만 |
|---|
| 2026.08.26 | ₩31,118 | ₩32,040 | ₩31,078 | ₩31,840 | +2.32% | 29.8만 |
|---|
| 2026.08.25 | ₩30,917 | ₩31,318 | ₩30,610 | ₩31,278 | +1.17% | 20.7만 |
|---|
| 2026.08.24 | ₩30,610 | ₩30,991 | ₩30,496 | ₩30,757 | +0.48% | 24.5만 |
|---|
| 2026.08.21 | ₩30,409 | ₩30,650 | ₩29,942 | ₩30,610 | +0.66% | 39.5만 |
|---|
| 2026.08.20 | ₩30,329 | ₩30,597 | ₩30,169 | ₩30,543 | +0.71% | 21.4만 |
|---|
| 2026.08.19 | ₩30,677 | ₩31,109 | ₩30,102 | ₩30,436 | -0.78% | 21.3만 |
|---|
| 2026.08.18 | ₩30,423 | ₩30,637 | ₩30,075 | ₩30,329 | -0.31% | 28.6만 |
|---|
| 2026.08.17 | ₩30,704 | ₩31,185 | ₩30,256 | ₩30,409 | -0.96% | 23.7만 |
|---|
| 2026.08.14 | ₩30,744 | ₩31,278 | ₩30,630 | ₩30,744 | 0.00% | 26.2만 |
|---|
| 2026.08.13 | ₩31,252 | ₩31,746 | ₩30,744 | ₩30,958 | -0.94% | 41.2만 |
|---|
| 2026.08.12 | ₩30,222 | ₩31,285 | ₩30,107 | ₩31,011 | +2.61% | 68.3만 |
|---|
| 2026.08.11 | ₩29,808 | ₩30,262 | ₩29,741 | ₩30,062 | +0.85% | 27.9만 |
|---|
| 2026.08.10 | ₩30,570 | ₩30,637 | ₩29,832 | ₩30,049 | -1.71% | 23.3만 |
|---|
| 2026.08.07 | ₩30,316 | ₩30,904 | ₩30,316 | ₩30,891 | +1.90% | 20만 |
|---|
| 2026.08.06 | ₩31,185 | ₩31,185 | ₩29,928 | ₩30,436 | -2.40% | 39.6만 |
|---|
| 2026.08.05 | ₩31,091 | ₩31,425 | ₩29,407 | ₩31,185 | +0.30% | 48.3만 |
|---|
| 2026.08.04 | ₩30,851 | ₩31,044 | ₩30,383 | ₩30,891 | +0.13% | 36.2만 |
|---|
| 2026.08.03 | ₩30,851 | ₩31,432 | ₩30,503 | ₩30,958 | +0.35% | 33.4만 |
|---|
| 2026.07.31 | ₩31,078 | ₩31,091 | ₩30,249 | ₩30,797 | -0.90% | 34.4만 |
|---|
| 2026.07.30 | ₩31,372 | ₩31,379 | ₩30,436 | ₩30,784 | -1.87% | 28.9만 |
|---|
| 2026.07.29 | ₩31,800 | ₩31,800 | ₩30,937 | ₩31,171 | -1.98% | 22.9만 |
|---|
| 2026.07.28 | ₩32,174 | ₩32,187 | ₩31,519 | ₩31,653 | -1.62% | 14.6만 |
|---|
| 2026.07.27 | ₩32,094 | ₩32,453 | ₩31,840 | ₩32,027 | -0.21% | 15.5만 |
|---|
| 2026.07.24 | ₩31,813 | ₩32,134 | ₩31,782 | ₩32,080 | +0.84% | 17.3만 |
|---|
| 2026.07.23 | ₩31,693 | ₩32,201 | ₩31,599 | ₩31,773 | +0.25% | 15.7만 |
|---|
| 2026.07.22 | ₩32,161 | ₩32,267 | ₩31,659 | ₩32,080 | -0.25% | 16.9만 |
|---|
| 2026.07.21 | ₩31,800 | ₩32,214 | ₩31,479 | ₩32,174 | +1.18% | 20.4만 |
|---|
| 2026.07.20 | ₩32,267 | ₩32,749 | ₩31,506 | ₩31,760 | -1.57% | 21.1만 |
|---|
| 2026.07.17 | ₩32,762 | ₩32,956 | ₩31,933 | ₩32,147 | -1.88% | 34.3만 |
|---|
| 2026.07.16 | ₩31,973 | ₩32,876 | ₩31,973 | ₩32,775 | +2.51% | 21.4만 |
|---|
| 2026.07.15 | ₩31,987 | ₩32,334 | ₩31,917 | ₩31,960 | -0.08% | 15.2만 |
|---|
| 2026.07.14 | ₩31,893 | ₩32,120 | ₩31,746 | ₩31,813 | -0.25% | 24.3만 |
|---|
| 2026.07.13 | ₩32,334 | ₩32,488 | ₩31,840 | ₩31,880 | -1.41% | 16.8만 |
|---|
| 2026.07.10 | ₩32,374 | ₩32,481 | ₩31,690 | ₩32,281 | -0.29% | 15.2만 |
|---|
| 2026.07.09 | ₩32,321 | ₩32,648 | ₩32,201 | ₩32,374 | +0.17% | 26.7만 |
|---|
| 2026.07.08 | ₩32,976 | ₩33,110 | ₩32,161 | ₩32,334 | -1.95% | 46.7만 |
|---|
| 2026.07.07 | ₩32,709 | ₩33,470 | ₩32,668 | ₩32,976 | +0.82% | 35.1만 |
|---|
| 2026.07.06 | ₩33,096 | ₩33,170 | ₩32,488 | ₩32,548 | -1.66% | 26만 |
|---|
| 2026.07.02 | ₩33,270 | ₩33,711 | ₩33,003 | ₩33,150 | -0.36% | 27.2만 |
|---|
| 2026.07.01 | ₩33,029 | ₩33,711 | ₩32,668 | ₩33,043 | +0.04% | 40.7만 |
|---|
| 2026.06.30 | ₩33,096 | ₩33,684 | ₩32,762 | ₩32,936 | -0.48% | 55.7만 |
|---|
| 2026.06.29 | ₩32,922 | ₩33,651 | ₩32,428 | ₩33,390 | +1.42% | 48.6만 |
|---|
| 2026.06.26 | ₩32,562 | ₩33,283 | ₩32,495 | ₩33,257 | +2.13% | 122.2만 |
|---|
| 2026.06.25 | ₩31,399 | ₩32,575 | ₩31,185 | ₩32,535 | +3.62% | 41.3만 |
|---|
| 2026.06.24 | ₩31,572 | ₩31,947 | ₩31,171 | ₩31,546 | -0.08% | 39.2만 |
|---|
| 2026.06.23 | ₩31,078 | ₩31,368 | ₩30,851 | ₩31,318 | +0.77% | 60.4만 |
|---|
| 2026.06.22 | ₩30,623 | ₩31,024 | ₩30,343 | ₩30,757 | +0.44% | 41.3만 |
|---|
| 2026.06.18 | ₩30,129 | ₩30,530 | ₩29,821 | ₩30,463 | +1.11% | 68.8만 |
|---|
| 2026.06.17 | ₩31,145 | ₩31,733 | ₩29,768 | ₩30,129 | -3.26% | 40.8만 |
|---|
| 2026.06.16 | ₩31,038 | ₩31,252 | ₩30,851 | ₩31,158 | +0.39% | 22.8만 |
|---|
| 2026.06.15 | ₩31,933 | ₩32,063 | ₩30,864 | ₩30,958 | -3.06% | 34.3만 |
|---|
| 2026.06.12 | ₩31,746 | ₩32,227 | ₩31,679 | ₩31,933 | +0.59% | 22.4만 |
|---|
| 2026.06.11 | ₩31,425 | ₩31,833 | ₩31,038 | ₩31,532 | +0.34% | 28만 |
|---|
| 2026.06.10 | ₩31,626 | ₩31,706 | ₩31,078 | ₩31,185 | -1.39% | 35.3만 |
|---|
| 2026.06.09 | ₩30,610 | ₩31,546 | ₩30,610 | ₩31,345 | +2.40% | 48.3만 |
|---|
| 2026.06.08 | ₩30,597 | ₩30,757 | ₩30,249 | ₩30,450 | -0.48% | 25.2만 |
|---|
| 2026.06.05 | ₩30,022 | ₩30,717 | ₩30,008 | ₩30,396 | +1.25% | 27.9만 |
|---|
| 2026.06.04 | ₩29,895 | ₩30,356 | ₩29,714 | ₩30,249 | +1.18% | 27.1만 |
|---|
| 2026.06.03 | ₩29,781 | ₩30,189 | ₩29,501 | ₩29,527 | -0.85% | 25.9만 |
|---|
| 2026.06.02 | ₩30,102 | ₩30,583 | ₩29,835 | ₩30,089 | -0.04% | 29.7만 |
|---|
| 2026.06.01 | ₩30,369 | ₩30,490 | ₩29,875 | ₩30,182 | -0.62% | 43.3만 |
|---|
| 2026.05.29 | ₩31,265 | ₩31,519 | ₩30,343 | ₩30,797 | -1.50% | 42.1만 |
|---|
| 2026.05.28 | ₩32,308 | ₩32,361 | ₩31,292 | ₩31,359 | -2.94% | 32.6만 |
|---|
| 2026.05.27 | ₩32,401 | ₩32,735 | ₩32,294 | ₩32,374 | -0.08% | 26.5만 |
|---|
| 2026.05.26 | ₩31,626 | ₩32,187 | ₩31,626 | ₩32,147 | +1.65% | 26.8만 |
|---|
| 2026.05.22 | ₩31,920 | ₩32,044 | ₩31,592 | ₩31,666 | -0.80% | 29.3만 |
|---|
| 2026.05.21 | ₩31,278 | ₩31,860 | ₩31,078 | ₩31,679 | +1.28% | 33.3만 |
|---|
| 2026.05.20 | ₩30,904 | ₩31,626 | ₩30,904 | ₩31,452 | +1.77% | 34.3만 |
|---|
| 2026.05.19 | ₩31,011 | ₩31,439 | ₩30,757 | ₩31,011 | 0.00% | 29.4만 |
|---|
| 2026.05.18 | ₩30,557 | ₩31,131 | ₩30,343 | ₩31,064 | +1.66% | 24.9만 |
|---|
| 2026.05.15 | ₩30,249 | ₩30,503 | ₩29,607 | ₩30,316 | +0.22% | 34.6만 |
|---|
| 2026.05.14 | ₩31,412 | ₩31,706 | ₩30,744 | ₩30,744 | -2.13% | 49.1만 |
|---|
| 2026.05.13 | ₩31,278 | ₩31,826 | ₩30,931 | ₩31,198 | -0.26% | 41.4만 |
|---|
| 2026.05.12 | ₩31,238 | ₩31,907 | ₩30,516 | ₩31,131 | -0.34% | 37.5만 |
|---|
| 2026.05.11 | ₩31,399 | ₩31,639 | ₩30,677 | ₩31,211 | -0.60% | 34.2만 |
|---|
| 2026.05.08 | ₩30,824 | ₩31,252 | ₩30,637 | ₩31,105 | +0.91% | 41.1만 |
|---|
| 2026.05.07 | ₩31,399 | ₩31,399 | ₩30,262 | ₩30,530 | -2.77% | 43.1만 |
|---|
| 2026.05.06 | ₩30,663 | ₩31,191 | ₩29,869 | ₩31,011 | +1.13% | 34만 |
|---|
| 2026.05.05 | ₩29,247 | ₩30,115 | ₩29,162 | ₩29,955 | +2.42% | 41만 |
|---|
| 2026.05.04 | ₩29,848 | ₩29,848 | ₩29,100 | ₩29,193 | -2.19% | 31.8만 |
|---|
| 2026.05.01 | ₩29,287 | ₩29,888 | ₩29,206 | ₩29,634 | +1.19% | 26.8만 |
|---|
| 2026.04.30 | ₩28,658 | ₩29,407 | ₩28,578 | ₩29,247 | +2.05% | 30.9만 |
|---|
| 2026.04.29 | ₩28,618 | ₩28,805 | ₩27,937 | ₩28,338 | -0.98% | 21.5만 |
|---|
| 2026.04.28 | ₩29,327 | ₩29,340 | ₩28,846 | ₩28,846 | -1.64% | 20.7만 |
|---|
| 2026.04.27 | ₩29,126 | ₩29,220 | ₩28,846 | ₩29,153 | +0.09% | 16.9만 |
|---|
| 2026.04.24 | ₩28,899 | ₩29,340 | ₩28,812 | ₩28,926 | +0.09% | 19.7만 |
|---|
| 2026.04.23 | ₩28,471 | ₩29,126 | ₩28,204 | ₩29,073 | +2.11% | 18.2만 |
|---|
| 2026.04.22 | ₩28,632 | ₩28,826 | ₩28,298 | ₩28,298 | -1.17% | 16만 |
|---|
| 2026.04.21 | ₩28,725 | ₩28,872 | ₩28,391 | ₩28,605 | -0.42% | 23.1만 |
|---|
| 2026.04.20 | ₩28,418 | ₩28,565 | ₩28,284 | ₩28,431 | +0.05% | 20만 |
|---|
| 2026.04.17 | ₩27,362 | ₩28,445 | ₩27,121 | ₩28,431 | +3.91% | 28.2만 |
|---|
| 2026.04.16 | ₩26,199 | ₩26,640 | ₩26,199 | ₩26,573 | +1.43% | 19만 |
|---|
| 2026.04.15 | ₩26,319 | ₩26,333 | ₩26,059 | ₩26,292 | -0.10% | 15.2만 |
|---|
| 2026.04.14 | ₩26,132 | ₩26,506 | ₩25,945 | ₩26,440 | +1.18% | 19.2만 |
|---|
| 2026.04.13 | ₩26,667 | ₩26,814 | ₩26,266 | ₩26,319 | -1.30% | 21.3만 |
|---|
| 2026.04.10 | ₩26,627 | ₩26,867 | ₩26,446 | ₩26,814 | +0.70% | 20.1만 |
|---|
| 2026.04.09 | ₩26,119 | ₩26,667 | ₩26,025 | ₩26,533 | +1.59% | 27.7만 |
|---|
| 2026.04.08 | ₩26,132 | ₩26,292 | ₩25,624 | ₩26,266 | +0.51% | 20.8만 |
|---|
| 2026.04.07 | ₩25,343 | ₩25,678 | ₩25,116 | ₩25,624 | +1.11% | 23.4만 |
|---|
| 2026.04.06 | ₩25,223 | ₩25,544 | ₩25,130 | ₩25,424 | +0.79% | 20.6만 |
|---|
| 2026.04.02 | ₩24,836 | ₩25,490 | ₩24,836 | ₩25,357 | +2.10% | 22만 |
|---|
| 2026.04.01 | ₩24,648 | ₩25,076 | ₩24,541 | ₩24,969 | +1.30% | 30.2만 |
|---|
| 2026.03.31 | ₩24,769 | ₩24,836 | ₩24,261 | ₩24,809 | +0.16% | 33.1만 |
|---|
| 2026.03.30 | ₩24,635 | ₩24,715 | ₩24,314 | ₩24,501 | -0.54% | 23.8만 |
|---|
| 2026.03.27 | ₩24,448 | ₩24,622 | ₩24,314 | ₩24,394 | -0.22% | 16.2만 |
|---|
| 2026.03.26 | ₩24,127 | ₩24,729 | ₩24,127 | ₩24,568 | +1.83% | 23.7만 |
|---|
| 2026.03.25 | ₩24,729 | ₩24,735 | ₩24,301 | ₩24,341 | -1.57% | 16.6만 |
|---|
| 2026.03.24 | ₩24,595 | ₩24,876 | ₩24,127 | ₩24,648 | +0.22% | 19.1만 |
|---|
| 2026.03.23 | ₩24,501 | ₩25,076 | ₩24,274 | ₩24,755 | +1.04% | 21만 |
|---|
| 2026.03.20 | ₩25,343 | ₩25,490 | ₩24,087 | ₩24,127 | -4.80% | 60.5만 |
|---|
| 2026.03.19 | ₩25,237 | ₩25,571 | ₩25,103 | ₩25,343 | +0.42% | 34.6만 |
|---|
| 2026.03.18 | ₩26,199 | ₩26,219 | ₩25,343 | ₩25,410 | -3.01% | 24.7만 |
|---|
| 2026.03.17 | ₩26,145 | ₩26,587 | ₩25,945 | ₩26,333 | +0.72% | 16.3만 |
|---|
| 2026.03.16 | ₩25,972 | ₩26,560 | ₩25,531 | ₩26,306 | +1.29% | 22.4만 |
|---|
| 2026.03.13 | ₩25,918 | ₩25,972 | ₩25,611 | ₩25,731 | -0.72% | 18.7만 |
|---|
| 2026.03.12 | ₩25,397 | ₩25,998 | ₩25,076 | ₩25,651 | +1.00% | 22.4만 |
|---|
| 2026.03.11 | ₩25,531 | ₩25,798 | ₩25,357 | ₩25,691 | +0.63% | 18.2만 |
|---|
| 2026.03.10 | ₩25,704 | ₩26,199 | ₩25,591 | ₩25,785 | +0.31% | 23.9만 |
|---|
| 2026.03.09 | ₩26,065 | ₩26,085 | ₩25,277 | ₩25,785 | -1.08% | 39.4만 |
|---|
| 2026.03.06 | ₩26,333 | ₩26,640 | ₩25,985 | ₩26,533 | +0.76% | 37.3만 |
|---|
| 2026.03.05 | ₩27,201 | ₩27,235 | ₩26,546 | ₩26,693 | -1.87% | 29.4만 |
|---|
| 2026.03.04 | ₩27,536 | ₩27,790 | ₩27,201 | ₩27,482 | -0.19% | 34.5만 |
|---|
| 2026.03.03 | ₩26,961 | ₩27,790 | ₩26,587 | ₩27,602 | +2.38% | 34.1만 |
|---|
| 2026.03.02 | ₩27,749 | ₩28,204 | ₩27,415 | ₩27,923 | +0.63% | 37.2만 |
|---|
| 2026.02.27 | ₩27,496 | ₩28,244 | ₩27,121 | ₩27,709 | +0.78% | 40.9만 |
|---|
| 2026.02.26 | ₩26,947 | ₩27,656 | ₩26,947 | ₩27,469 | +1.93% | 37.1만 |
|---|
| 2026.02.25 | ₩26,787 | ₩27,041 | ₩26,139 | ₩26,947 | +0.60% | 44.7만 |
|---|
| 2026.02.24 | ₩26,132 | ₩26,206 | ₩25,718 | ₩25,932 | -0.77% | 32.6만 |
|---|
| 2026.02.23 | ₩25,450 | ₩26,292 | ₩25,450 | ₩26,266 | +3.20% | 20.4만 |
|---|
| 2026.02.20 | ₩25,624 | ₩25,846 | ₩25,397 | ₩25,624 | 0.00% | 45.4만 |
|---|
| 2026.02.19 | ₩25,290 | ₩25,624 | ₩25,156 | ₩25,557 | +1.06% | 23.7만 |
|---|
| 2026.02.18 | ₩25,651 | ₩25,704 | ₩25,290 | ₩25,424 | -0.89% | 20.2만 |
|---|
| 2026.02.17 | ₩25,290 | ₩25,945 | ₩25,116 | ₩25,825 | +2.11% | 21.6만 |
|---|
| 2026.02.13 | ₩25,049 | ₩25,237 | ₩24,675 | ₩25,196 | +0.59% | 21.6만 |
|---|
| 2026.02.12 | ₩25,885 | ₩25,905 | ₩25,069 | ₩25,237 | -2.50% | 25만 |
|---|
| 2026.02.11 | ₩25,490 | ₩25,638 | ₩25,170 | ₩25,384 | -0.42% | 23.5만 |
|---|
| 2026.02.10 | ₩24,822 | ₩25,664 | ₩24,822 | ₩25,477 | +2.64% | 24.9만 |
|---|
| 2026.02.09 | ₩25,597 | ₩25,744 | ₩24,702 | ₩24,956 | -2.51% | 51.8만 |
|---|
| 2026.02.06 | ₩25,624 | ₩25,744 | ₩25,176 | ₩25,678 | +0.21% | 35.4만 |
|---|
| 2026.02.05 | ₩25,196 | ₩25,597 | ₩24,889 | ₩25,464 | +1.06% | 52.4만 |
|---|
| 2026.02.04 | ₩25,130 | ₩25,130 | ₩24,755 | ₩25,036 | -0.37% | 36.6만 |
|---|
| 2026.02.03 | ₩24,582 | ₩24,942 | ₩24,475 | ₩24,876 | +1.20% | 43.7만 |
|---|
| 2026.02.02 | ₩24,595 | ₩24,862 | ₩24,194 | ₩24,582 | -0.05% | 50.4만 |
|---|
| 2026.01.30 | ₩24,060 | ₩24,408 | ₩23,931 | ₩24,368 | +1.28% | 30.8만 |
|---|
| 2026.01.29 | ₩23,780 | ₩24,140 | ₩23,619 | ₩24,127 | +1.46% | 23.1만 |
|---|
| 2026.01.28 | ₩24,007 | ₩24,100 | ₩23,485 | ₩23,619 | -1.61% | 19.1만 |
|---|
| 2026.01.27 | ₩23,820 | ₩24,047 | ₩23,646 | ₩24,007 | +0.79% | 73.8만 |
|---|
| 2026.01.26 | ₩23,713 | ₩23,920 | ₩23,191 | ₩23,686 | -0.11% | 68만 |
|---|
| 2026.01.23 | ₩23,820 | ₩23,940 | ₩23,519 | ₩23,659 | -0.67% | 26.7만 |
|---|
| 2026.01.22 | ₩23,512 | ₩23,860 | ₩23,499 | ₩23,739 | +0.97% | 26.6만 |
|---|
| 2026.01.21 | ₩23,485 | ₩23,713 | ₩23,125 | ₩23,512 | +0.11% | 38.7만 |
|---|
| 2026.01.20 | ₩23,739 | ₩23,967 | ₩23,485 | ₩23,485 | -1.07% | 37.6만 |
|---|
| 2026.01.16 | ₩23,125 | ₩23,512 | ₩23,071 | ₩23,419 | +1.27% | 26.9만 |
|---|
| 2026.01.15 | ₩23,138 | ₩23,312 | ₩22,991 | ₩23,191 | +0.23% | 30.2만 |
|---|
| 2026.01.14 | ₩22,991 | ₩23,181 | ₩22,690 | ₩23,018 | +0.12% | 29.2만 |
|---|
| 2026.01.13 | ₩22,724 | ₩22,937 | ₩22,490 | ₩22,857 | +0.59% | 44만 |
|---|
| 2026.01.12 | ₩21,841 | ₩22,403 | ₩21,788 | ₩22,349 | +2.33% | 30.2만 |
|---|
| 2026.01.09 | ₩21,881 | ₩22,028 | ₩21,775 | ₩21,815 | -0.31% | 15.2만 |
|---|
| 2026.01.08 | ₩21,574 | ₩22,002 | ₩21,547 | ₩21,935 | +1.67% | 23.6만 |
|---|
| 2026.01.07 | ₩21,374 | ₩21,748 | ₩21,267 | ₩21,681 | +1.44% | 17.7만 |
|---|
| 2026.01.06 | ₩21,454 | ₩21,521 | ₩21,200 | ₩21,454 | 0.00% | 14.4만 |
|---|
| 2026.01.05 | ₩21,534 | ₩21,574 | ₩21,228 | ₩21,480 | -0.25% | 21.2만 |
|---|
| 2026.01.02 | ₩21,547 | ₩21,547 | ₩21,079 | ₩21,547 | 0.00% | 24.8만 |
|---|
| 2025.12.31 | ₩21,400 | ₩21,627 | ₩21,374 | ₩21,574 | +0.81% | 17.1만 |
|---|
| 2025.12.30 | ₩21,454 | ₩21,587 | ₩21,240 | ₩21,440 | -0.06% | 21.3만 |
|---|
| 2025.12.29 | ₩21,614 | ₩21,614 | ₩21,320 | ₩21,374 | -1.11% | 14.7만 |
|---|
| 2025.12.26 | ₩21,360 | ₩21,627 | ₩21,360 | ₩21,507 | +0.69% | 12.6만 |
|---|
| 2025.12.24 | ₩21,106 | ₩21,347 | ₩21,066 | ₩21,333 | +1.08% | 5만 |
|---|
| 2025.12.23 | ₩21,347 | ₩21,587 | ₩21,079 | ₩21,200 | -0.69% | 19.5만 |
|---|
| 2025.12.22 | ₩21,654 | ₩21,935 | ₩21,374 | ₩21,387 | -1.23% | 20.8만 |
|---|
| 2025.12.19 | ₩21,521 | ₩21,694 | ₩21,347 | ₩21,561 | +0.19% | 76.8만 |
|---|
| 2025.12.18 | ₩21,387 | ₩21,908 | ₩21,353 | ₩21,627 | +1.13% | 38.3만 |
|---|
| 2025.12.17 | ₩20,692 | ₩21,467 | ₩20,692 | ₩21,387 | +3.36% | 27.2만 |
|---|
| 2025.12.16 | ₩20,705 | ₩20,866 | ₩20,545 | ₩20,692 | -0.06% | 17.8만 |
|---|
| 2025.12.15 | ₩20,785 | ₩20,906 | ₩20,652 | ₩20,678 | -0.51% | 27.1만 |
|---|
| 2025.12.12 | ₩20,264 | ₩20,678 | ₩20,157 | ₩20,638 | +1.85% | 14.4만 |
|---|
| 2025.12.11 | ₩20,438 | ₩20,558 | ₩20,117 | ₩20,184 | -1.24% | 16.3만 |
|---|
| 2025.12.10 | ₩20,371 | ₩20,451 | ₩20,130 | ₩20,398 | +0.13% | 22.2만 |
|---|
| 2025.12.09 | ₩20,211 | ₩20,411 | ₩20,197 | ₩20,398 | +0.93% | 14만 |
|---|
| 2025.12.08 | ₩20,184 | ₩20,264 | ₩20,077 | ₩20,197 | +0.07% | 10.8만 |
|---|
| 2025.12.05 | ₩20,318 | ₩20,453 | ₩20,157 | ₩20,197 | -0.59% | 15.6만 |
|---|
| 2025.12.04 | ₩20,424 | ₩20,665 | ₩20,264 | ₩20,318 | -0.52% | 18.4만 |
|---|
| 2025.12.03 | ₩20,638 | ₩20,705 | ₩20,351 | ₩20,505 | -0.65% | 18.4만 |
|---|
| 2025.12.02 | ₩21,026 | ₩21,026 | ₩20,511 | ₩20,531 | -2.35% | 15.2만 |
|---|
| 2025.12.01 | ₩20,719 | ₩20,986 | ₩20,652 | ₩20,785 | +0.32% | 34.7만 |
|---|
| 2025.11.28 | ₩20,839 | ₩20,855 | ₩20,689 | ₩20,772 | -0.32% | 8.2만 |
|---|
| 2025.11.26 | ₩20,572 | ₩20,825 | ₩20,572 | ₩20,759 | +0.91% | 11.5만 |
|---|
| 2025.11.25 | ₩20,558 | ₩20,799 | ₩20,558 | ₩20,652 | +0.46% | 15.2만 |
|---|
| 2025.11.24 | ₩20,652 | ₩20,652 | ₩20,331 | ₩20,438 | -1.04% | 11.9만 |
|---|
| 2025.11.21 | ₩20,371 | ₩20,712 | ₩20,304 | ₩20,585 | +1.05% | 12.5만 |
|---|
| 2025.11.20 | ₩20,745 | ₩21,006 | ₩20,304 | ₩20,358 | -1.87% | 13.7만 |
|---|
| 2025.11.19 | ₩20,973 | ₩21,026 | ₩20,638 | ₩20,652 | -1.53% | 12만 |
|---|
| 2025.11.18 | ₩20,825 | ₩21,093 | ₩20,565 | ₩21,039 | +1.03% | 13만 |
|---|
| 2025.11.17 | ₩20,932 | ₩21,033 | ₩20,705 | ₩20,732 | -0.96% | 14.4만 |
|---|
| 2025.11.14 | ₩20,892 | ₩20,973 | ₩20,612 | ₩20,973 | +0.38% | 13.9만 |
|---|
| 2025.11.13 | ₩20,852 | ₩21,158 | ₩20,719 | ₩20,879 | +0.13% | 12.4만 |
|---|
| 2025.11.12 | ₩21,066 | ₩21,173 | ₩20,799 | ₩20,839 | -1.08% | 18.6만 |
|---|
| 2025.11.11 | ₩20,932 | ₩21,093 | ₩20,852 | ₩21,026 | +0.45% | 18.4만 |
|---|
| 2025.11.10 | ₩20,986 | ₩21,053 | ₩20,652 | ₩20,839 | -0.70% | 17.2만 |
|---|
| 2025.11.07 | ₩20,545 | ₩20,879 | ₩20,478 | ₩20,825 | +1.37% | 12.8만 |
|---|
| 2025.11.06 | ₩20,411 | ₩20,690 | ₩20,251 | ₩20,465 | +0.26% | 17.5만 |
|---|
| 2025.11.05 | ₩20,398 | ₩20,839 | ₩20,050 | ₩20,358 | -0.20% | 17.6만 |
|---|
| 2025.11.04 | ₩19,556 | ₩19,769 | ₩19,275 | ₩19,729 | +0.89% | 22.2만 |
|---|
| 2025.11.03 | ₩19,703 | ₩19,890 | ₩19,479 | ₩19,823 | +0.61% | 28.6만 |
|---|
| 2025.10.31 | ₩19,582 | ₩19,804 | ₩19,048 | ₩19,796 | +1.09% | 20.5만 |
|---|
| 2025.10.30 | ₩19,676 | ₩20,318 | ₩19,441 | ₩19,556 | -0.61% | 12.8만 |
|---|
| 2025.10.29 | ₩20,184 | ₩20,224 | ₩19,596 | ₩19,676 | -2.52% | 11.2만 |
|---|
| 2025.10.28 | ₩20,291 | ₩20,418 | ₩20,117 | ₩20,251 | -0.20% | 9.5만 |
|---|
| 2025.10.27 | ₩20,384 | ₩20,593 | ₩20,224 | ₩20,411 | +0.13% | 11.6만 |
|---|
| 2025.10.24 | ₩20,491 | ₩20,498 | ₩20,371 | ₩20,384 | -0.52% | 11.5만 |
|---|
| 2025.10.23 | ₩20,585 | ₩20,585 | ₩20,324 | ₩20,424 | -0.78% | 8.1만 |
|---|
| 2025.10.22 | ₩20,331 | ₩20,558 | ₩20,244 | ₩20,531 | +0.99% | 9.5만 |
|---|
| 2025.10.21 | ₩20,438 | ₩20,438 | ₩20,204 | ₩20,304 | -0.65% | 10.6만 |
|---|
| 2025.10.20 | ₩20,211 | ₩20,411 | ₩20,077 | ₩20,384 | +0.86% | 12.7만 |
|---|
| 2025.10.17 | ₩20,050 | ₩20,184 | ₩19,997 | ₩20,117 | +0.33% | 11.3만 |
|---|
| 2025.10.16 | ₩20,090 | ₩20,304 | ₩19,943 | ₩20,037 | -0.27% | 10.7만 |
|---|
| 2025.10.15 | ₩19,983 | ₩20,264 | ₩19,943 | ₩20,050 | +0.33% | 13.5만 |
|---|
| 2025.10.14 | ₩19,756 | ₩19,943 | ₩19,676 | ₩19,930 | +0.88% | 11.6만 |
|---|
| 2025.10.13 | ₩19,810 | ₩19,905 | ₩19,649 | ₩19,810 | 0.00% | 15.1만 |
|---|
| 2025.10.10 | ₩19,943 | ₩20,117 | ₩19,743 | ₩19,769 | -0.87% | 17.8만 |
|---|