시장 데이터를 불러오는 중
전체 종목
PTL LTD - Class A Ordinary Shares 과거 주가
PTL LTD - Class A Ordinary Shares · PTLE · NASDAQ
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PTL LTD - Class A Ordinary Shares · PTLE · NASDAQ
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,501 | ₩9,903 | ₩9,246 | ₩9,246 | -2.68% | 3.3천 |
| 2026.10.08 | ₩9,648 | ₩9,648 | ₩9,246 | ₩9,608 | -0.42% | 1.3만 |
| 2026.10.07 | ₩9,501 | ₩9,501 | ₩9,380 | ₩9,380 | -1.27% | 4.9천 |
| 2026.10.06 | ₩10,198 | ₩10,198 | ₩9,487 | ₩9,487 | -6.96% | 7.5천 |
| 2026.10.05 | ₩9,916 | ₩10,211 | ₩8,911 | ₩9,461 | -4.59% | 3.4만 |
| 2026.10.02 | ₩9,715 | ₩10,157 | ₩9,380 | ₩10,104 | +4.00% | 2.6만 |
| 2026.10.01 | ₩9,702 | ₩10,533 | ₩9,702 | ₩9,715 | +0.14% | 5.5만 |
| 2026.09.30 | ₩9,635 | ₩10,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,970 |
| +3.48% |
| 5만 |
| 2026.09.29 | ₩9,193 | ₩10,198 | ₩8,898 | ₩9,715 | +5.69% | 5만 |
|---|
| 2026.09.28 | ₩9,380 | ₩9,719 | ₩8,710 | ₩9,032 | -3.71% | 9.3만 |
|---|
| 2026.09.25 | ₩9,675 | ₩9,675 | ₩9,380 | ₩9,581 | -0.97% | 4.3천 |
|---|
| 2026.09.24 | ₩9,380 | ₩9,762 | ₩9,380 | ₩9,487 | +1.14% | 3.6천 |
|---|
| 2026.09.23 | ₩9,367 | ₩9,648 | ₩9,367 | ₩9,648 | +3.00% | 3.6천 |
|---|
| 2026.09.22 | ₩9,380 | ₩9,514 | ₩9,367 | ₩9,514 | +1.43% | 3.1천 |
|---|
| 2026.09.21 | ₩9,514 | ₩9,863 | ₩9,514 | ₩9,715 | +2.11% | 2천 |
|---|
| 2026.09.18 | ₩10,412 | ₩10,412 | ₩8,737 | ₩9,581 | -7.98% | 6.6천 |
|---|
| 2026.09.17 | ₩9,394 | ₩9,394 | ₩9,065 | ₩9,340 | -0.57% | 3.2천 |
|---|
| 2026.09.16 | ₩9,474 | ₩10,425 | ₩9,112 | ₩9,340 | -1.41% | 1.3만 |
|---|
| 2026.09.15 | ₩9,394 | ₩14,057 | ₩9,172 | ₩10,345 | +10.13% | 14.5만 |
|---|
| 2026.09.14 | ₩9,580 | ₩9,715 | ₩9,045 | ₩9,461 | -1.24% | 2.1만 |
|---|
| 2026.09.11 | ₩9,514 | ₩9,742 | ₩9,186 | ₩9,655 | +1.48% | 3.7만 |
|---|
| 2026.09.10 | ₩9,380 | ₩9,715 | ₩9,146 | ₩9,380 | 0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩9,715 | ₩10,184 | ₩9,033 | ₩9,045 | -6.90% | 10.7만 |
|---|
| 2026.09.08 | ₩9,903 | ₩10,151 | ₩9,179 | ₩9,514 | -3.92% | 10.4만 |
|---|
| 2026.09.04 | ₩10,184 | ₩11,156 | ₩9,581 | ₩9,909 | -2.70% | 22.6만 |
|---|
| 2026.09.03 | ₩9,913 | ₩11,390 | ₩9,380 | ₩10,519 | +6.11% | 12만 |
|---|
| 2026.09.02 | ₩9,635 | ₩10,586 | ₩9,253 | ₩9,380 | -2.64% | 9천 |
|---|
| 2026.09.01 | ₩10,064 | ₩11,189 | ₩9,648 | ₩9,930 | -1.33% | 1.4만 |
|---|
| 2026.08.31 | ₩10,078 | ₩10,459 | ₩10,065 | ₩10,211 | +1.32% | 2.1천 |
|---|
| 2026.08.28 | ₩9,648 | ₩11,417 | ₩9,648 | ₩10,854 | +12.50% | 1.2만 |
|---|
| 2026.08.27 | ₩9,340 | ₩10,519 | ₩9,340 | ₩9,648 | +3.30% | 7.4천 |
|---|
| 2026.08.26 | ₩9,688 | ₩10,921 | ₩8,811 | ₩9,474 | -2.21% | 1.7만 |
|---|
| 2026.08.25 | ₩10,077 | ₩10,077 | ₩9,916 | ₩9,916 | -1.60% | 3.7천 |
|---|
| 2026.08.24 | ₩10,251 | ₩11,256 | ₩9,648 | ₩10,385 | +1.31% | 1.3만 |
|---|
| 2026.08.21 | ₩10,131 | ₩11,792 | ₩9,380 | ₩10,318 | +1.85% | 1.5만 |
|---|
| 2026.08.20 | ₩11,296 | ₩11,913 | ₩9,554 | ₩10,626 | -5.93% | 2.4만 |
|---|
| 2026.08.19 | ₩10,439 | ₩11,524 | ₩9,715 | ₩10,586 | +1.41% | 1.1만 |
|---|
| 2026.08.18 | ₩9,782 | ₩11,136 | ₩8,978 | ₩10,653 | +8.90% | 1.8만 |
|---|
| 2026.08.17 | ₩9,099 | ₩9,112 | ₩9,099 | ₩9,112 | +0.15% | 900 |
|---|
| 2026.08.14 | ₩11,189 | ₩11,926 | ₩10,050 | ₩10,278 | -8.14% | 2.8만 |
|---|
| 2026.08.13 | ₩11,121 | ₩11,121 | ₩11,055 | ₩11,055 | -0.59% | 700 |
|---|
| 2026.08.12 | ₩11,524 | ₩13,461 | ₩9,648 | ₩12,328 | +6.98% | 2.4만 |
|---|
| 2026.08.11 | ₩13,266 | ₩13,266 | ₩11,712 | ₩11,712 | -11.72% | 2.9천 |
|---|
| 2026.08.10 | ₩13,400 | ₩13,400 | ₩12,114 | ₩13,400 | 0.00% | 4천 |
|---|
| 2026.08.07 | ₩13,306 | ₩13,333 | ₩13,266 | ₩13,266 | -0.30% | 3.3천 |
|---|
| 2026.08.06 | ₩13,266 | ₩14,740 | ₩13,266 | ₩13,266 | 0.00% | 3.8천 |
|---|
| 2026.08.05 | ₩13,306 | ₩14,076 | ₩13,266 | ₩13,923 | +4.63% | 4천 |
|---|
| 2026.08.04 | ₩13,655 | ₩13,963 | ₩13,461 | ₩13,461 | -1.42% | 1.7천 |
|---|
| 2026.08.03 | ₩14,070 | ₩14,070 | ₩13,534 | ₩13,695 | -2.67% | 2.8만 |
|---|
| 2026.07.31 | ₩13,373 | ₩13,373 | ₩13,306 | ₩13,306 | -0.50% | 4.6천 |
|---|
| 2026.07.30 | ₩13,400 | ₩13,883 | ₩13,132 | ₩13,708 | +2.30% | 8.8천 |
|---|
| 2026.07.29 | ₩13,333 | ₩13,507 | ₩13,146 | ₩13,507 | +1.31% | 5.1천 |
|---|
| 2026.07.28 | ₩13,159 | ₩13,682 | ₩12,730 | ₩13,400 | +1.83% | 3.5만 |
|---|
| 2026.07.27 | ₩13,735 | ₩13,735 | ₩13,253 | ₩13,601 | -0.98% | 1.7천 |
|---|
| 2026.07.24 | ₩13,454 | ₩13,641 | ₩13,454 | ₩13,641 | +1.39% | 2.2천 |
|---|
| 2026.07.23 | ₩13,213 | ₩13,675 | ₩12,958 | ₩13,534 | +2.43% | 5.7천 |
|---|
| 2026.07.22 | ₩13,615 | ₩13,615 | ₩13,213 | ₩13,427 | -1.38% | 8.1천 |
|---|
| 2026.07.21 | ₩13,494 | ₩13,909 | ₩13,373 | ₩13,400 | -0.70% | 3.5만 |
|---|
| 2026.07.20 | ₩13,119 | ₩13,695 | ₩13,105 | ₩13,427 | +2.35% | 7.1천 |
|---|
| 2026.07.17 | ₩12,985 | ₩13,668 | ₩12,112 | ₩13,655 | +5.16% | 6.3천 |
|---|
| 2026.07.16 | ₩13,266 | ₩13,518 | ₩12,958 | ₩13,414 | +1.11% | 2.8만 |
|---|
| 2026.07.15 | ₩13,012 | ₩13,742 | ₩12,717 | ₩13,742 | +5.61% | 19.1만 |
|---|
| 2026.07.14 | ₩12,462 | ₩13,775 | ₩12,449 | ₩13,467 | +8.06% | 6.1천 |
|---|
| 2026.07.13 | ₩13,132 | ₩13,561 | ₩12,181 | ₩13,414 | +2.14% | 9.4천 |
|---|
| 2026.07.10 | ₩12,610 | ₩14,358 | ₩12,569 | ₩13,494 | +7.01% | 3만 |
|---|
| 2026.07.09 | ₩9,956 | ₩13,775 | ₩9,956 | ₩12,449 | +25.03% | 6.8만 |
|---|
| 2026.07.08 | ₩8,978 | ₩11,256 | ₩8,898 | ₩10,452 | +16.42% | 2.1만 |
|---|
| 2026.07.07 | ₩9,447 | ₩9,916 | ₩9,260 | ₩9,501 | +0.57% | 27.1만 |
|---|
| 2026.07.06 | ₩9,447 | ₩9,863 | ₩9,139 | ₩9,755 | +3.26% | 35.7만 |
|---|
| 2026.07.02 | ₩8,710 | ₩9,648 | ₩8,710 | ₩9,648 | +10.77% | 4.9천 |
|---|
| 2026.07.01 | ₩9,380 | ₩9,541 | ₩9,029 | ₩9,219 | -1.71% | 5.9천 |
|---|
| 2026.06.30 | ₩9,581 | ₩9,930 | ₩9,327 | ₩9,327 | -2.66% | 1만 |
|---|
| 2026.06.29 | ₩9,782 | ₩9,782 | ₩8,509 | ₩8,998 | -8.01% | 4천 |
|---|
| 2026.06.26 | ₩10,131 | ₩10,131 | ₩8,791 | ₩9,796 | -3.31% | 1.7만 |
|---|
| 2026.06.25 | ₩7,772 | ₩11,444 | ₩7,102 | ₩9,876 | +27.07% | 31.3만 |
|---|
| 2026.06.24 | ₩8,040 | ₩9,045 | ₩7,035 | ₩7,035 | -12.50% | 3만 |
|---|
| 2026.06.23 | ₩7,437 | ₩7,437 | ₩7,437 | ₩7,437 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩7,489 | ₩9,072 | ₩7,437 | ₩7,518 | +0.38% | 2.3만 |
|---|
| 2026.06.18 | ₩7,317 | ₩7,698 | ₩7,317 | ₩7,685 | +5.04% | 1.3천 |
|---|
| 2026.06.17 | ₩7,116 | ₩8,147 | ₩7,116 | ₩8,013 | +12.62% | 1.2만 |
|---|
| 2026.06.16 | ₩7,638 | ₩7,719 | ₩6,901 | ₩7,585 | -0.70% | 3천 |
|---|
| 2026.06.15 | ₩8,013 | ₩8,040 | ₩6,968 | ₩7,370 | -8.03% | 6.7천 |
|---|
| 2026.06.12 | ₩7,370 | ₩8,188 | ₩6,767 | ₩8,013 | +8.73% | 1.2만 |
|---|
| 2026.06.11 | ₩7,357 | ₩7,357 | ₩6,714 | ₩6,714 | -8.74% | 2.3천 |
|---|
| 2026.06.10 | ₩6,727 | ₩7,363 | ₩6,727 | ₩7,363 | +9.46% | 2천 |
|---|
| 2026.06.09 | ₩7,410 | ₩7,719 | ₩7,410 | ₩7,416 | +0.07% | 1.3만 |
|---|
| 2026.06.08 | ₩7,477 | ₩7,477 | ₩6,834 | ₩7,424 | -0.72% | 1.7만 |
|---|
| 2026.06.05 | ₩6,030 | ₩7,906 | ₩6,030 | ₩7,906 | +31.11% | 22만 |
|---|
| 2026.06.04 | ₩7,451 | ₩7,772 | ₩7,236 | ₩7,464 | +0.18% | 2.2천 |
|---|
| 2026.06.03 | ₩6,901 | ₩7,611 | ₩6,901 | ₩7,611 | +10.29% | 4.1천 |
|---|
| 2026.06.02 | ₩6,714 | ₩8,040 | ₩6,714 | ₩6,901 | +2.79% | 3.2천 |
|---|
| 2026.06.01 | ₩6,715 | ₩6,715 | ₩6,715 | ₩6,715 | 0.00% | 900 |
|---|
| 2026.05.29 | ₩6,901 | ₩6,901 | ₩6,714 | ₩6,714 | -2.72% | 1천 |
|---|
| 2026.05.28 | ₩6,338 | ₩6,834 | ₩6,338 | ₩6,714 | +5.92% | 4.3천 |
|---|
| 2026.05.27 | ₩6,834 | ₩6,901 | ₩6,700 | ₩6,700 | -1.96% | 4.6천 |
|---|
| 2026.05.26 | ₩6,600 | ₩6,714 | ₩6,566 | ₩6,700 | +1.52% | 7천 |
|---|
| 2026.05.22 | ₩6,258 | ₩6,673 | ₩6,097 | ₩6,673 | +6.64% | 6.6천 |
|---|
| 2026.05.21 | ₩6,258 | ₩6,258 | ₩6,258 | ₩6,258 | 0.00% | 800 |
|---|
| 2026.05.20 | ₩6,472 | ₩6,472 | ₩6,030 | ₩6,231 | -3.73% | 6.3천 |
|---|
| 2026.05.19 | ₩6,687 | ₩7,035 | ₩6,164 | ₩6,164 | -7.82% | 6.8천 |
|---|
| 2026.05.18 | ₩6,921 | ₩7,069 | ₩6,285 | ₩6,459 | -6.68% | 1.2만 |
|---|
| 2026.05.15 | ₩7,357 | ₩7,357 | ₩6,311 | ₩6,754 | -8.20% | 7.1천 |
|---|
| 2026.05.14 | ₩7,263 | ₩7,357 | ₩6,128 | ₩6,901 | -4.98% | 8.4천 |
|---|
| 2026.05.13 | ₩8,107 | ₩8,107 | ₩6,848 | ₩7,236 | -10.74% | 1.2만 |
|---|
| 2026.05.12 | ₩8,107 | ₩8,107 | ₩7,169 | ₩7,437 | -8.26% | 5.3천 |
|---|
| 2026.05.11 | ₩7,906 | ₩8,013 | ₩7,196 | ₩7,303 | -7.63% | 7.3천 |
|---|
| 2026.05.08 | ₩8,308 | ₩8,375 | ₩7,051 | ₩7,370 | -11.29% | 1.2만 |
|---|
| 2026.05.07 | ₩7,236 | ₩9,072 | ₩7,236 | ₩7,518 | +3.89% | 6.6천 |
|---|
| 2026.05.06 | ₩7,745 | ₩8,027 | ₩7,400 | ₩7,504 | -3.11% | 7.6천 |
|---|
| 2026.05.05 | ₩8,442 | ₩8,442 | ₩7,920 | ₩8,054 | -4.60% | 5.8천 |
|---|
| 2026.05.04 | ₩8,429 | ₩8,429 | ₩7,906 | ₩7,906 | -6.20% | 1.6천 |
|---|
| 2026.05.01 | ₩8,027 | ₩8,429 | ₩7,772 | ₩7,772 | -3.17% | 5.9천 |
|---|
| 2026.04.30 | ₩8,844 | ₩9,085 | ₩7,786 | ₩8,188 | -7.42% | 2.8만 |
|---|
| 2026.04.29 | ₩8,710 | ₩8,750 | ₩8,308 | ₩8,670 | -0.46% | 4.9만 |
|---|
| 2026.04.28 | ₩8,898 | ₩8,898 | ₩7,853 | ₩8,188 | -7.98% | 3.7천 |
|---|
| 2026.04.27 | ₩8,710 | ₩8,710 | ₩8,188 | ₩8,188 | -6.00% | 2.2천 |
|---|
| 2026.04.24 | ₩8,844 | ₩9,380 | ₩8,442 | ₩8,710 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,206 | ₩9,206 | ₩8,389 | ₩8,576 | -6.84% | 6.4천 |
|---|
| 2026.04.22 | ₩9,260 | ₩9,367 | ₩8,710 | ₩8,858 | -4.34% | 2.5만 |
|---|
| 2026.04.21 | ₩8,442 | ₩8,864 | ₩8,442 | ₩8,864 | +5.00% | 6.4천 |
|---|
| 2026.04.20 | ₩8,858 | ₩9,628 | ₩8,549 | ₩8,549 | -3.48% | 5천 |
|---|
| 2026.04.17 | ₩9,601 | ₩9,601 | ₩8,724 | ₩8,737 | -9.00% | 3.5만 |
|---|
| 2026.04.16 | ₩10,003 | ₩10,427 | ₩8,931 | ₩9,541 | -4.62% | 2.8만 |
|---|
| 2026.04.15 | ₩11,377 | ₩11,511 | ₩10,184 | ₩10,653 | -6.36% | 4.9만 |
|---|
| 2026.04.14 | ₩11,631 | ₩11,886 | ₩11,055 | ₩11,055 | -4.95% | 3.5만 |
|---|
| 2026.04.13 | ₩11,725 | ₩12,060 | ₩10,868 | ₩11,551 | -1.49% | 1만 |
|---|
| 2026.04.10 | ₩11,605 | ₩11,966 | ₩11,256 | ₩11,966 | +3.12% | 1.3만 |
|---|
| 2026.04.09 | ₩11,256 | ₩11,779 | ₩10,734 | ₩11,779 | +4.64% | 9.7천 |
|---|
| 2026.04.08 | ₩10,010 | ₩11,283 | ₩9,641 | ₩11,283 | +12.72% | 9.4만 |
|---|
| 2026.04.07 | ₩9,930 | ₩10,050 | ₩9,528 | ₩10,050 | +1.21% | 1만 |
|---|
| 2026.04.06 | ₩8,938 | ₩10,050 | ₩8,804 | ₩10,050 | +12.44% | 1.6만 |
|---|
| 2026.04.02 | ₩8,710 | ₩9,313 | ₩8,196 | ₩9,012 | +3.46% | 1.6만 |
|---|
| 2026.04.01 | ₩7,665 | ₩9,615 | ₩7,518 | ₩8,710 | +13.64% | 17.7만 |
|---|
| 2026.03.31 | ₩6,982 | ₩7,786 | ₩6,982 | ₩7,719 | +10.56% | 1.7만 |
|---|
| 2026.03.30 | ₩6,660 | ₩7,893 | ₩6,660 | ₩7,317 | +9.86% | 5.7만 |
|---|
| 2026.03.27 | ₩6,392 | ₩7,290 | ₩6,030 | ₩6,606 | +3.35% | 3.6만 |
|---|
| 2026.03.26 | ₩7,464 | ₩7,739 | ₩6,271 | ₩6,646 | -10.95% | 9.9만 |
|---|
| 2026.03.25 | ₩9,608 | ₩9,608 | ₩6,915 | ₩7,437 | -22.59% | 19.5만 |
|---|
| 2026.03.24 | ₩8,858 | ₩10,452 | ₩8,844 | ₩9,595 | +8.32% | 30.9만 |
|---|
| 2026.03.23 | ₩6,365 | ₩16,682 | ₩6,365 | ₩10,734 | +68.63% | 1000.1만 |
|---|
| 2026.03.20 | ₩6,995 | ₩6,995 | ₩5,360 | ₩5,722 | -18.20% | 1.4만 |
|---|
| 2026.03.19 | ₩8,040 | ₩8,040 | ₩7,055 | ₩7,303 | -9.17% | 6.6천 |
|---|
| 2026.03.18 | ₩8,496 | ₩8,643 | ₩8,308 | ₩8,456 | -0.47% | 4.5천 |
|---|
| 2026.03.17 | ₩9,648 | ₩9,648 | ₩8,523 | ₩8,670 | -10.14% | 1.4만 |
|---|
| 2026.03.16 | ₩9,822 | ₩10,258 | ₩9,152 | ₩9,487 | -3.41% | 1.3만 |
|---|
| 2026.03.13 | ₩10,835 | ₩11,196 | ₩9,380 | ₩10,198 | -5.89% | 1.1만 |
|---|
| 2026.03.12 | ₩12,060 | ₩12,060 | ₩10,948 | ₩10,948 | -9.22% | 1.8만 |
|---|
| 2026.03.11 | ₩11,752 | ₩12,234 | ₩11,055 | ₩11,913 | +1.37% | 8.7천 |
|---|
| 2026.03.10 | ₩12,047 | ₩12,167 | ₩11,377 | ₩11,832 | -1.78% | 1.7만 |
|---|
| 2026.03.09 | ₩12,985 | ₩12,985 | ₩11,685 | ₩12,020 | -7.43% | 1.6만 |
|---|
| 2026.03.06 | ₩12,529 | ₩21,668 | ₩12,529 | ₩13,012 | +3.85% | 47.9만 |
|---|
| 2026.03.05 | ₩12,462 | ₩12,717 | ₩12,169 | ₩12,717 | +2.04% | 2.1만 |
|---|
| 2026.03.04 | ₩12,208 | ₩12,864 | ₩11,247 | ₩12,703 | +4.06% | 1.1만 |
|---|
| 2026.03.03 | ₩11,303 | ₩12,602 | ₩11,055 | ₩12,221 | +8.12% | 1.7만 |
|---|
| 2026.03.02 | ₩11,350 | ₩12,074 | ₩11,189 | ₩11,725 | +3.31% | 6.4만 |
|---|
| 2026.02.27 | ₩11,323 | ₩12,384 | ₩10,834 | ₩11,584 | +2.31% | 4.8만 |
|---|
| 2026.02.26 | ₩11,899 | ₩13,936 | ₩11,471 | ₩12,328 | +3.60% | 1.3만 |
|---|
| 2026.02.25 | ₩11,578 | ₩12,221 | ₩11,149 | ₩12,007 | +3.70% | 1.4만 |
|---|
| 2026.02.24 | ₩10,399 | ₩11,899 | ₩9,648 | ₩11,899 | +14.43% | 17.8만 |
|---|
| 2026.02.23 | ₩12,221 | ₩12,221 | ₩11,363 | ₩11,899 | -2.63% | 6.9천 |
|---|
| 2026.02.20 | ₩12,007 | ₩12,328 | ₩11,792 | ₩12,114 | +0.89% | 6.4천 |
|---|
| 2026.02.19 | ₩12,650 | ₩13,400 | ₩12,007 | ₩12,114 | -4.24% | 1.9만 |
|---|
| 2026.02.18 | ₩12,221 | ₩12,864 | ₩11,792 | ₩12,114 | -0.88% | 7.6천 |
|---|
| 2026.02.17 | ₩12,864 | ₩12,864 | ₩11,471 | ₩11,471 | -10.83% | 2.6천 |
|---|
| 2026.02.13 | ₩11,792 | ₩12,435 | ₩11,792 | ₩12,435 | +5.45% | 4.9천 |
|---|
| 2026.02.12 | ₩12,971 | ₩12,971 | ₩12,007 | ₩12,435 | -4.13% | 7.1천 |
|---|
| 2026.02.11 | ₩12,971 | ₩13,400 | ₩12,007 | ₩13,079 | +0.83% | 1만 |
|---|
| 2026.02.10 | ₩12,328 | ₩13,079 | ₩12,007 | ₩12,221 | -0.87% | 6.8천 |
|---|
| 2026.02.09 | ₩11,792 | ₩12,543 | ₩11,792 | ₩12,435 | +5.45% | 6.1천 |
|---|
| 2026.02.06 | ₩11,471 | ₩12,114 | ₩11,256 | ₩11,792 | +2.80% | 9천 |
|---|
| 2026.02.05 | ₩12,543 | ₩12,543 | ₩11,149 | ₩11,149 | -11.11% | 9.5천 |
|---|
| 2026.02.04 | ₩12,007 | ₩12,864 | ₩12,007 | ₩12,114 | +0.89% | 5.7천 |
|---|
| 2026.02.03 | ₩11,792 | ₩12,543 | ₩11,578 | ₩12,221 | +3.64% | 1.3만 |
|---|
| 2026.02.02 | ₩11,685 | ₩12,328 | ₩11,256 | ₩11,578 | -0.92% | 1.6만 |
|---|
| 2026.01.30 | ₩12,114 | ₩12,328 | ₩11,471 | ₩12,007 | -0.88% | 1.6만 |
|---|
| 2026.01.29 | ₩12,328 | ₩13,293 | ₩11,578 | ₩12,435 | +0.87% | 2.8만 |
|---|
| 2026.01.28 | ₩13,936 | ₩13,936 | ₩12,435 | ₩12,543 | -10.00% | 2만 |
|---|
| 2026.01.27 | ₩12,650 | ₩14,151 | ₩12,328 | ₩13,400 | +5.93% | 2만 |
|---|
| 2026.01.26 | ₩13,615 | ₩13,829 | ₩11,899 | ₩12,757 | -6.30% | 4만 |
|---|
| 2026.01.23 | ₩11,792 | ₩13,507 | ₩11,578 | ₩12,864 | +9.09% | 6만 |
|---|
| 2026.01.22 | ₩11,899 | ₩11,899 | ₩11,042 | ₩11,685 | -1.80% | 1.7만 |
|---|
| 2026.01.21 | ₩11,685 | ₩12,221 | ₩11,256 | ₩11,578 | -0.92% | 3.2만 |
|---|
| 2026.01.20 | ₩11,471 | ₩12,435 | ₩11,256 | ₩11,899 | +3.74% | 5.9만 |
|---|
| 2026.01.16 | ₩13,936 | ₩16,080 | ₩12,650 | ₩13,936 | 0.00% | 201.9만 |
|---|
| 2026.01.15 | ₩11,899 | ₩11,899 | ₩11,256 | ₩11,578 | -2.70% | 7.8천 |
|---|
| 2026.01.14 | ₩12,221 | ₩12,864 | ₩11,792 | ₩12,007 | -1.75% | 1.3만 |
|---|
| 2026.01.13 | ₩12,435 | ₩12,971 | ₩11,578 | ₩12,328 | -0.86% | 2.4만 |
|---|
| 2026.01.12 | ₩11,792 | ₩12,221 | ₩11,363 | ₩12,007 | +1.82% | 6천 |
|---|
| 2026.01.09 | ₩11,899 | ₩11,899 | ₩10,827 | ₩11,471 | -3.60% | 9.4천 |
|---|
| 2026.01.08 | ₩11,899 | ₩11,899 | ₩11,363 | ₩11,792 | -0.90% | 5.3천 |
|---|
| 2026.01.07 | ₩13,079 | ₩13,079 | ₩12,221 | ₩12,221 | -6.56% | 8천 |
|---|
| 2026.01.06 | ₩12,435 | ₩12,971 | ₩11,899 | ₩12,971 | +4.31% | 1.6만 |
|---|
| 2026.01.05 | ₩11,792 | ₩12,435 | ₩11,685 | ₩12,435 | +5.45% | 9.5천 |
|---|
| 2026.01.02 | ₩11,363 | ₩11,578 | ₩10,827 | ₩11,578 | +1.89% | 4.1천 |
|---|
| 2025.12.31 | ₩10,935 | ₩11,042 | ₩10,506 | ₩10,720 | -1.96% | 1.5만 |
|---|
| 2025.12.30 | ₩11,149 | ₩11,578 | ₩10,827 | ₩10,935 | -1.92% | 8.8천 |
|---|
| 2025.12.29 | ₩12,007 | ₩12,007 | ₩10,720 | ₩11,149 | -7.14% | 1.2만 |
|---|
| 2025.12.26 | ₩12,435 | ₩12,435 | ₩11,792 | ₩11,792 | -5.17% | 3.9천 |
|---|
| 2025.12.24 | ₩11,899 | ₩12,328 | ₩11,256 | ₩12,328 | +3.60% | 6천 |
|---|
| 2025.12.23 | ₩10,827 | ₩12,864 | ₩10,827 | ₩12,114 | +11.88% | 1.2만 |
|---|
| 2025.12.22 | ₩11,256 | ₩11,578 | ₩10,827 | ₩11,149 | -0.95% | 4.4천 |
|---|
| 2025.12.19 | ₩11,363 | ₩11,685 | ₩11,042 | ₩11,149 | -1.89% | 3.9천 |
|---|
| 2025.12.18 | ₩11,792 | ₩12,007 | ₩11,149 | ₩11,363 | -3.64% | 8.9천 |
|---|
| 2025.12.17 | ₩12,328 | ₩12,328 | ₩11,363 | ₩11,792 | -4.35% | 1.6만 |
|---|
| 2025.12.16 | ₩10,827 | ₩12,221 | ₩10,827 | ₩12,221 | +12.87% | 1만 |
|---|
| 2025.12.15 | ₩13,936 | ₩13,936 | ₩11,363 | ₩12,221 | -12.31% | 1.4만 |
|---|
| 2025.12.12 | ₩15,008 | ₩15,008 | ₩13,722 | ₩14,043 | -6.43% | 9.9천 |
|---|
| 2025.12.11 | ₩15,115 | ₩15,330 | ₩15,008 | ₩15,223 | +0.71% | 4.2천 |
|---|
| 2025.12.10 | ₩16,080 | ₩16,080 | ₩14,151 | ₩15,437 | -4.00% | 9.6천 |
|---|
| 2025.12.09 | ₩16,080 | ₩16,723 | ₩15,330 | ₩16,080 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩16,509 | ₩17,152 | ₩15,651 | ₩16,616 | +0.65% | 1.2만 |
|---|
| 2025.12.05 | ₩16,723 | ₩17,581 | ₩16,295 | ₩16,509 | -1.28% | 1만 |
|---|
| 2025.12.04 | ₩16,831 | ₩17,474 | ₩16,295 | ₩17,152 | +1.91% | 9.1천 |
|---|
| 2025.12.03 | ₩16,938 | ₩17,581 | ₩16,723 | ₩17,045 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩16,938 | ₩17,688 | ₩16,402 | ₩17,688 | +4.43% | 1.4만 |
|---|
| 2025.12.01 | ₩18,653 | ₩18,653 | ₩17,152 | ₩17,474 | -6.32% | 1.2만 |
|---|
| 2025.11.28 | ₩17,152 | ₩18,653 | ₩17,152 | ₩18,439 | +7.50% | 4.4천 |
|---|
| 2025.11.26 | ₩18,224 | ₩18,331 | ₩17,474 | ₩18,224 | 0.00% | 5.4천 |
|---|
| 2025.11.25 | ₩18,224 | ₩18,546 | ₩17,795 | ₩18,010 | -1.18% | 6.9천 |
|---|
| 2025.11.24 | ₩17,152 | ₩19,082 | ₩17,152 | ₩18,224 | +6.25% | 3.7천 |
|---|
| 2025.11.21 | ₩18,224 | ₩18,975 | ₩16,723 | ₩18,331 | +0.59% | 9.9천 |
|---|
| 2025.11.20 | ₩18,760 | ₩20,690 | ₩18,439 | ₩18,760 | 0.00% | 1만 |
|---|
| 2025.11.19 | ₩21,548 | ₩21,548 | ₩19,403 | ₩19,511 | -9.45% | 1.4만 |
|---|
| 2025.11.18 | ₩21,440 | ₩21,440 | ₩19,189 | ₩21,012 | -2.00% | 1.3만 |
|---|
| 2025.11.17 | ₩22,298 | ₩23,584 | ₩21,440 | ₩21,440 | -3.85% | 1만 |
|---|
| 2025.11.14 | ₩21,012 | ₩23,263 | ₩21,012 | ₩22,834 | +8.67% | 1.4만 |
|---|
| 2025.11.13 | ₩22,405 | ₩25,836 | ₩21,655 | ₩21,655 | -3.35% | 2.7만 |
|---|
| 2025.11.12 | ₩24,871 | ₩25,085 | ₩21,976 | ₩24,013 | -3.45% | 3.3만 |
|---|
| 2025.11.11 | ₩21,976 | ₩24,871 | ₩21,226 | ₩23,477 | +6.83% | 4.4만 |
|---|
| 2025.11.10 | ₩21,869 | ₩27,980 | ₩20,797 | ₩24,120 | +10.29% | 58.8만 |
|---|
| 2025.11.07 | ₩21,976 | ₩22,834 | ₩19,725 | ₩20,261 | -7.80% | 4.4만 |
|---|
| 2025.11.06 | ₩23,692 | ₩23,692 | ₩23,584 | ₩23,584 | -0.45% | 5.7만 |
|---|
| 2025.11.05 | ₩24,013 | ₩25,728 | ₩22,727 | ₩25,728 | +7.14% | 21.9만 |
|---|
| 2025.11.04 | ₩41,487 | ₩48,241 | ₩27,122 | ₩30,231 | -27.13% | 728.7만 |
|---|
| 2025.11.03 | ₩17,152 | ₩23,048 | ₩16,723 | ₩19,939 | +16.25% | 22.4만 |
|---|
| 2025.10.31 | ₩17,688 | ₩18,546 | ₩16,831 | ₩17,581 | -0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩16,080 | ₩19,189 | ₩16,080 | ₩18,867 | +17.33% | 5만 |
|---|
| 2025.10.29 | ₩18,010 | ₩18,010 | ₩16,080 | ₩16,295 | -9.52% | 8.6천 |
|---|
| 2025.10.28 | ₩17,259 | ₩17,903 | ₩16,938 | ₩17,152 | -0.62% | 5.7천 |
|---|
| 2025.10.27 | ₩18,331 | ₩18,331 | ₩17,152 | ₩17,474 | -4.68% | 8.3천 |
|---|
| 2025.10.24 | ₩16,723 | ₩17,581 | ₩16,509 | ₩16,831 | +0.64% | 9.1천 |
|---|
| 2025.10.23 | ₩18,010 | ₩18,224 | ₩16,616 | ₩17,259 | -4.17% | 9.7천 |
|---|
| 2025.10.22 | ₩16,723 | ₩17,367 | ₩16,402 | ₩16,831 | +0.64% | 1.8만 |
|---|
| 2025.10.21 | ₩17,795 | ₩18,224 | ₩17,045 | ₩17,474 | -1.81% | 1.8만 |
|---|
| 2025.10.20 | ₩17,045 | ₩17,474 | ₩16,402 | ₩17,259 | +1.26% | 6.5천 |
|---|
| 2025.10.17 | ₩16,938 | ₩17,795 | ₩16,723 | ₩17,045 | +0.63% | 1.1만 |
|---|
| 2025.10.16 | ₩18,224 | ₩18,439 | ₩16,616 | ₩17,045 | -6.47% | 1.1만 |
|---|
| 2025.10.15 | ₩17,152 | ₩18,439 | ₩17,152 | ₩17,581 | +2.50% | 1.9만 |
|---|
| 2025.10.14 | ₩17,152 | ₩18,439 | ₩16,616 | ₩18,331 | +6.88% | 2.7만 |
|---|
| 2025.10.13 | ₩16,080 | ₩17,795 | ₩16,080 | ₩16,938 | +5.33% | 9.2만 |
|---|
| 2025.10.10 | ₩20,797 | ₩21,548 | ₩18,331 | ₩19,939 | -4.12% | 59.4만 |
|---|