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 | ₩9,502 | ₩9,904 | ₩9,248 | ₩9,248 | -2.68% | 3.3천 |
| 2026.10.08 | ₩9,650 | ₩9,650 | ₩9,248 | ₩9,609 | -0.42% | 1.3만 |
| 2026.10.07 | ₩9,502 | ₩9,502 | ₩9,382 | ₩9,382 | -1.27% | 4.9천 |
| 2026.10.06 | ₩10,199 | ₩10,199 | ₩9,489 | ₩9,489 | -6.96% | 7.5천 |
| 2026.10.05 | ₩9,918 | ₩10,212 | ₩8,912 | ₩9,462 | -4.59% | 3.4만 |
| 2026.10.02 | ₩9,717 | ₩10,159 | ₩9,382 | ₩10,105 | +4.00% | 2.6만 |
| 2026.10.01 | ₩9,703 | ₩10,534 | ₩9,703 | ₩9,717 | +0.14% | 5.5만 |
| 2026.09.30 | ₩9,636 | ₩10,360 | ₩9,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,971 |
| +3.48% |
| 5만 |
| 2026.09.29 | ₩9,194 | ₩10,199 | ₩8,899 | ₩9,717 | +5.69% | 5만 |
|---|
| 2026.09.28 | ₩9,382 | ₩9,721 | ₩8,711 | ₩9,033 | -3.71% | 9.3만 |
|---|
| 2026.09.25 | ₩9,676 | ₩9,676 | ₩9,382 | ₩9,583 | -0.97% | 4.3천 |
|---|
| 2026.09.24 | ₩9,382 | ₩9,764 | ₩9,382 | ₩9,489 | +1.14% | 3.6천 |
|---|
| 2026.09.23 | ₩9,368 | ₩9,650 | ₩9,368 | ₩9,650 | +3.00% | 3.6천 |
|---|
| 2026.09.22 | ₩9,382 | ₩9,516 | ₩9,368 | ₩9,516 | +1.43% | 3.1천 |
|---|
| 2026.09.21 | ₩9,516 | ₩9,864 | ₩9,516 | ₩9,717 | +2.11% | 2천 |
|---|
| 2026.09.18 | ₩10,414 | ₩10,414 | ₩8,738 | ₩9,583 | -7.98% | 6.6천 |
|---|
| 2026.09.17 | ₩9,395 | ₩9,395 | ₩9,067 | ₩9,341 | -0.57% | 3.2천 |
|---|
| 2026.09.16 | ₩9,475 | ₩10,427 | ₩9,113 | ₩9,341 | -1.41% | 1.3만 |
|---|
| 2026.09.15 | ₩9,395 | ₩14,059 | ₩9,174 | ₩10,346 | +10.13% | 14.5만 |
|---|
| 2026.09.14 | ₩9,581 | ₩9,717 | ₩9,046 | ₩9,462 | -1.24% | 2.1만 |
|---|
| 2026.09.11 | ₩9,516 | ₩9,743 | ₩9,187 | ₩9,656 | +1.48% | 3.7만 |
|---|
| 2026.09.10 | ₩9,382 | ₩9,717 | ₩9,147 | ₩9,382 | 0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩9,717 | ₩10,186 | ₩9,034 | ₩9,046 | -6.90% | 10.7만 |
|---|
| 2026.09.08 | ₩9,904 | ₩10,152 | ₩9,181 | ₩9,516 | -3.92% | 10.4만 |
|---|
| 2026.09.04 | ₩10,186 | ₩11,157 | ₩9,583 | ₩9,911 | -2.70% | 22.6만 |
|---|
| 2026.09.03 | ₩9,915 | ₩11,392 | ₩9,382 | ₩10,521 | +6.11% | 12만 |
|---|
| 2026.09.02 | ₩9,636 | ₩10,588 | ₩9,254 | ₩9,382 | -2.64% | 9천 |
|---|
| 2026.09.01 | ₩10,065 | ₩11,191 | ₩9,650 | ₩9,931 | -1.33% | 1.4만 |
|---|
| 2026.08.31 | ₩10,080 | ₩10,460 | ₩10,066 | ₩10,212 | +1.32% | 2.1천 |
|---|
| 2026.08.28 | ₩9,650 | ₩11,419 | ₩9,650 | ₩10,856 | +12.50% | 1.2만 |
|---|
| 2026.08.27 | ₩9,341 | ₩10,521 | ₩9,341 | ₩9,650 | +3.30% | 7.4천 |
|---|
| 2026.08.26 | ₩9,690 | ₩10,923 | ₩8,812 | ₩9,475 | -2.21% | 1.7만 |
|---|
| 2026.08.25 | ₩10,078 | ₩10,078 | ₩9,918 | ₩9,918 | -1.60% | 3.7천 |
|---|
| 2026.08.24 | ₩10,253 | ₩11,258 | ₩9,650 | ₩10,387 | +1.31% | 1.3만 |
|---|
| 2026.08.21 | ₩10,132 | ₩11,794 | ₩9,382 | ₩10,320 | +1.85% | 1.5만 |
|---|
| 2026.08.20 | ₩11,298 | ₩11,915 | ₩9,556 | ₩10,628 | -5.93% | 2.4만 |
|---|
| 2026.08.19 | ₩10,440 | ₩11,526 | ₩9,717 | ₩10,588 | +1.41% | 1.1만 |
|---|
| 2026.08.18 | ₩9,784 | ₩11,137 | ₩8,979 | ₩10,655 | +8.90% | 1.8만 |
|---|
| 2026.08.17 | ₩9,100 | ₩9,113 | ₩9,100 | ₩9,113 | +0.15% | 900 |
|---|
| 2026.08.14 | ₩11,191 | ₩11,928 | ₩10,052 | ₩10,279 | -8.14% | 2.8만 |
|---|
| 2026.08.13 | ₩11,122 | ₩11,122 | ₩11,057 | ₩11,057 | -0.59% | 700 |
|---|
| 2026.08.12 | ₩11,526 | ₩13,463 | ₩9,650 | ₩12,330 | +6.98% | 2.4만 |
|---|
| 2026.08.11 | ₩13,268 | ₩13,268 | ₩11,714 | ₩11,714 | -11.72% | 2.9천 |
|---|
| 2026.08.10 | ₩13,402 | ₩13,402 | ₩12,116 | ₩13,402 | 0.00% | 4천 |
|---|
| 2026.08.07 | ₩13,308 | ₩13,335 | ₩13,268 | ₩13,268 | -0.30% | 3.3천 |
|---|
| 2026.08.06 | ₩13,268 | ₩14,742 | ₩13,268 | ₩13,268 | 0.00% | 3.8천 |
|---|
| 2026.08.05 | ₩13,308 | ₩14,078 | ₩13,268 | ₩13,925 | +4.63% | 4천 |
|---|
| 2026.08.04 | ₩13,657 | ₩13,965 | ₩13,463 | ₩13,463 | -1.42% | 1.7천 |
|---|
| 2026.08.03 | ₩14,072 | ₩14,072 | ₩13,536 | ₩13,697 | -2.67% | 2.8만 |
|---|
| 2026.07.31 | ₩13,375 | ₩13,375 | ₩13,308 | ₩13,308 | -0.50% | 4.6천 |
|---|
| 2026.07.30 | ₩13,402 | ₩13,885 | ₩13,134 | ₩13,710 | +2.30% | 8.8천 |
|---|
| 2026.07.29 | ₩13,335 | ₩13,509 | ₩13,148 | ₩13,509 | +1.31% | 5.1천 |
|---|
| 2026.07.28 | ₩13,161 | ₩13,684 | ₩12,732 | ₩13,402 | +1.83% | 3.5만 |
|---|
| 2026.07.27 | ₩13,737 | ₩13,737 | ₩13,255 | ₩13,603 | -0.98% | 1.7천 |
|---|
| 2026.07.24 | ₩13,456 | ₩13,643 | ₩13,456 | ₩13,643 | +1.39% | 2.2천 |
|---|
| 2026.07.23 | ₩13,215 | ₩13,677 | ₩12,960 | ₩13,536 | +2.43% | 5.7천 |
|---|
| 2026.07.22 | ₩13,617 | ₩13,617 | ₩13,215 | ₩13,429 | -1.38% | 8.1천 |
|---|
| 2026.07.21 | ₩13,496 | ₩13,911 | ₩13,375 | ₩13,402 | -0.70% | 3.5만 |
|---|
| 2026.07.20 | ₩13,121 | ₩13,697 | ₩13,107 | ₩13,429 | +2.35% | 7.1천 |
|---|
| 2026.07.17 | ₩12,987 | ₩13,670 | ₩12,114 | ₩13,657 | +5.16% | 6.3천 |
|---|
| 2026.07.16 | ₩13,268 | ₩13,520 | ₩12,960 | ₩13,416 | +1.11% | 2.8만 |
|---|
| 2026.07.15 | ₩13,014 | ₩13,744 | ₩12,719 | ₩13,744 | +5.61% | 19.1만 |
|---|
| 2026.07.14 | ₩12,464 | ₩13,777 | ₩12,451 | ₩13,469 | +8.06% | 6.1천 |
|---|
| 2026.07.13 | ₩13,134 | ₩13,563 | ₩12,183 | ₩13,416 | +2.14% | 9.4천 |
|---|
| 2026.07.10 | ₩12,611 | ₩14,360 | ₩12,571 | ₩13,496 | +7.01% | 3만 |
|---|
| 2026.07.09 | ₩9,958 | ₩13,777 | ₩9,958 | ₩12,451 | +25.03% | 6.8만 |
|---|
| 2026.07.08 | ₩8,979 | ₩11,258 | ₩8,899 | ₩10,454 | +16.42% | 2.1만 |
|---|
| 2026.07.07 | ₩9,449 | ₩9,918 | ₩9,261 | ₩9,502 | +0.57% | 27.1만 |
|---|
| 2026.07.06 | ₩9,449 | ₩9,864 | ₩9,140 | ₩9,757 | +3.26% | 35.7만 |
|---|
| 2026.07.02 | ₩8,711 | ₩9,650 | ₩8,711 | ₩9,650 | +10.77% | 4.9천 |
|---|
| 2026.07.01 | ₩9,382 | ₩9,542 | ₩9,030 | ₩9,221 | -1.71% | 5.9천 |
|---|
| 2026.06.30 | ₩9,583 | ₩9,931 | ₩9,328 | ₩9,328 | -2.66% | 1만 |
|---|
| 2026.06.29 | ₩9,784 | ₩9,784 | ₩8,510 | ₩9,000 | -8.01% | 4천 |
|---|
| 2026.06.26 | ₩10,132 | ₩10,132 | ₩8,792 | ₩9,797 | -3.31% | 1.7만 |
|---|
| 2026.06.25 | ₩7,773 | ₩11,445 | ₩7,103 | ₩9,877 | +27.07% | 31.3만 |
|---|
| 2026.06.24 | ₩8,041 | ₩9,046 | ₩7,036 | ₩7,036 | -12.50% | 3만 |
|---|
| 2026.06.23 | ₩7,438 | ₩7,438 | ₩7,438 | ₩7,438 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩7,490 | ₩9,073 | ₩7,438 | ₩7,519 | +0.38% | 2.3만 |
|---|
| 2026.06.18 | ₩7,318 | ₩7,700 | ₩7,318 | ₩7,686 | +5.04% | 1.3천 |
|---|
| 2026.06.17 | ₩7,117 | ₩8,149 | ₩7,117 | ₩8,015 | +12.62% | 1.2만 |
|---|
| 2026.06.16 | ₩7,639 | ₩7,720 | ₩6,902 | ₩7,586 | -0.70% | 3천 |
|---|
| 2026.06.15 | ₩8,015 | ₩8,041 | ₩6,969 | ₩7,371 | -8.03% | 6.7천 |
|---|
| 2026.06.12 | ₩7,371 | ₩8,189 | ₩6,768 | ₩8,015 | +8.73% | 1.2만 |
|---|
| 2026.06.11 | ₩7,358 | ₩7,358 | ₩6,715 | ₩6,715 | -8.74% | 2.3천 |
|---|
| 2026.06.10 | ₩6,728 | ₩7,365 | ₩6,728 | ₩7,365 | +9.46% | 2천 |
|---|
| 2026.06.09 | ₩7,411 | ₩7,720 | ₩7,411 | ₩7,417 | +0.07% | 1.3만 |
|---|
| 2026.06.08 | ₩7,478 | ₩7,478 | ₩6,835 | ₩7,425 | -0.72% | 1.7만 |
|---|
| 2026.06.05 | ₩6,031 | ₩7,907 | ₩6,031 | ₩7,907 | +31.11% | 22만 |
|---|
| 2026.06.04 | ₩7,452 | ₩7,773 | ₩7,237 | ₩7,465 | +0.18% | 2.2천 |
|---|
| 2026.06.03 | ₩6,902 | ₩7,612 | ₩6,902 | ₩7,612 | +10.29% | 4.1천 |
|---|
| 2026.06.02 | ₩6,715 | ₩8,041 | ₩6,715 | ₩6,902 | +2.79% | 3.2천 |
|---|
| 2026.06.01 | ₩6,716 | ₩6,716 | ₩6,716 | ₩6,716 | 0.00% | 900 |
|---|
| 2026.05.29 | ₩6,902 | ₩6,902 | ₩6,715 | ₩6,715 | -2.72% | 1천 |
|---|
| 2026.05.28 | ₩6,339 | ₩6,835 | ₩6,339 | ₩6,715 | +5.92% | 4.3천 |
|---|
| 2026.05.27 | ₩6,835 | ₩6,902 | ₩6,701 | ₩6,701 | -1.96% | 4.6천 |
|---|
| 2026.05.26 | ₩6,601 | ₩6,715 | ₩6,567 | ₩6,701 | +1.52% | 7천 |
|---|
| 2026.05.22 | ₩6,259 | ₩6,674 | ₩6,098 | ₩6,674 | +6.64% | 6.6천 |
|---|
| 2026.05.21 | ₩6,259 | ₩6,259 | ₩6,259 | ₩6,259 | 0.00% | 800 |
|---|
| 2026.05.20 | ₩6,473 | ₩6,473 | ₩6,031 | ₩6,232 | -3.73% | 6.3천 |
|---|
| 2026.05.19 | ₩6,688 | ₩7,036 | ₩6,165 | ₩6,165 | -7.82% | 6.8천 |
|---|
| 2026.05.18 | ₩6,922 | ₩7,070 | ₩6,286 | ₩6,460 | -6.68% | 1.2만 |
|---|
| 2026.05.15 | ₩7,358 | ₩7,358 | ₩6,312 | ₩6,755 | -8.20% | 7.1천 |
|---|
| 2026.05.14 | ₩7,264 | ₩7,358 | ₩6,129 | ₩6,902 | -4.98% | 8.4천 |
|---|
| 2026.05.13 | ₩8,108 | ₩8,108 | ₩6,849 | ₩7,237 | -10.74% | 1.2만 |
|---|
| 2026.05.12 | ₩8,108 | ₩8,108 | ₩7,170 | ₩7,438 | -8.26% | 5.3천 |
|---|
| 2026.05.11 | ₩7,907 | ₩8,015 | ₩7,197 | ₩7,304 | -7.63% | 7.3천 |
|---|
| 2026.05.08 | ₩8,309 | ₩8,376 | ₩7,052 | ₩7,371 | -11.29% | 1.2만 |
|---|
| 2026.05.07 | ₩7,237 | ₩9,073 | ₩7,237 | ₩7,519 | +3.89% | 6.6천 |
|---|
| 2026.05.06 | ₩7,746 | ₩8,028 | ₩7,401 | ₩7,505 | -3.11% | 7.6천 |
|---|
| 2026.05.05 | ₩8,443 | ₩8,443 | ₩7,921 | ₩8,055 | -4.60% | 5.8천 |
|---|
| 2026.05.04 | ₩8,430 | ₩8,430 | ₩7,907 | ₩7,907 | -6.20% | 1.6천 |
|---|
| 2026.05.01 | ₩8,028 | ₩8,430 | ₩7,773 | ₩7,773 | -3.17% | 5.9천 |
|---|
| 2026.04.30 | ₩8,845 | ₩9,087 | ₩7,787 | ₩8,189 | -7.42% | 2.8만 |
|---|
| 2026.04.29 | ₩8,711 | ₩8,752 | ₩8,309 | ₩8,671 | -0.46% | 4.9만 |
|---|
| 2026.04.28 | ₩8,899 | ₩8,899 | ₩7,854 | ₩8,189 | -7.98% | 3.7천 |
|---|
| 2026.04.27 | ₩8,711 | ₩8,711 | ₩8,189 | ₩8,189 | -6.00% | 2.2천 |
|---|
| 2026.04.24 | ₩8,845 | ₩9,382 | ₩8,443 | ₩8,711 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,207 | ₩9,207 | ₩8,390 | ₩8,577 | -6.84% | 6.4천 |
|---|
| 2026.04.22 | ₩9,261 | ₩9,368 | ₩8,711 | ₩8,859 | -4.34% | 2.5만 |
|---|
| 2026.04.21 | ₩8,443 | ₩8,866 | ₩8,443 | ₩8,866 | +5.00% | 6.4천 |
|---|
| 2026.04.20 | ₩8,859 | ₩9,629 | ₩8,551 | ₩8,551 | -3.48% | 5천 |
|---|
| 2026.04.17 | ₩9,603 | ₩9,603 | ₩8,725 | ₩8,738 | -9.00% | 3.5만 |
|---|
| 2026.04.16 | ₩10,005 | ₩10,428 | ₩8,933 | ₩9,542 | -4.62% | 2.8만 |
|---|
| 2026.04.15 | ₩11,378 | ₩11,512 | ₩10,186 | ₩10,655 | -6.36% | 4.9만 |
|---|
| 2026.04.14 | ₩11,633 | ₩11,888 | ₩11,057 | ₩11,057 | -4.95% | 3.5만 |
|---|
| 2026.04.13 | ₩11,727 | ₩12,062 | ₩10,869 | ₩11,553 | -1.49% | 1만 |
|---|
| 2026.04.10 | ₩11,606 | ₩11,968 | ₩11,258 | ₩11,968 | +3.12% | 1.3만 |
|---|
| 2026.04.09 | ₩11,258 | ₩11,781 | ₩10,735 | ₩11,781 | +4.64% | 9.7천 |
|---|
| 2026.04.08 | ₩10,011 | ₩11,285 | ₩9,643 | ₩11,285 | +12.72% | 9.4만 |
|---|
| 2026.04.07 | ₩9,931 | ₩10,052 | ₩9,529 | ₩10,052 | +1.21% | 1만 |
|---|
| 2026.04.06 | ₩8,939 | ₩10,052 | ₩8,805 | ₩10,052 | +12.44% | 1.6만 |
|---|
| 2026.04.02 | ₩8,711 | ₩9,315 | ₩8,197 | ₩9,013 | +3.46% | 1.6만 |
|---|
| 2026.04.01 | ₩7,666 | ₩9,616 | ₩7,519 | ₩8,711 | +13.64% | 17.7만 |
|---|
| 2026.03.31 | ₩6,983 | ₩7,787 | ₩6,983 | ₩7,720 | +10.56% | 1.7만 |
|---|
| 2026.03.30 | ₩6,661 | ₩7,894 | ₩6,661 | ₩7,318 | +9.86% | 5.7만 |
|---|
| 2026.03.27 | ₩6,393 | ₩7,291 | ₩6,031 | ₩6,607 | +3.35% | 3.6만 |
|---|
| 2026.03.26 | ₩7,465 | ₩7,740 | ₩6,272 | ₩6,647 | -10.95% | 9.9만 |
|---|
| 2026.03.25 | ₩9,609 | ₩9,609 | ₩6,916 | ₩7,438 | -22.59% | 19.5만 |
|---|
| 2026.03.24 | ₩8,859 | ₩10,454 | ₩8,845 | ₩9,596 | +8.32% | 30.9만 |
|---|
| 2026.03.23 | ₩6,366 | ₩16,684 | ₩6,366 | ₩10,735 | +68.63% | 1000.1만 |
|---|
| 2026.03.20 | ₩6,996 | ₩6,996 | ₩5,361 | ₩5,723 | -18.20% | 1.4만 |
|---|
| 2026.03.19 | ₩8,041 | ₩8,041 | ₩7,056 | ₩7,304 | -9.17% | 6.6천 |
|---|
| 2026.03.18 | ₩8,497 | ₩8,644 | ₩8,309 | ₩8,457 | -0.47% | 4.5천 |
|---|
| 2026.03.17 | ₩9,650 | ₩9,650 | ₩8,524 | ₩8,671 | -10.14% | 1.4만 |
|---|
| 2026.03.16 | ₩9,824 | ₩10,259 | ₩9,154 | ₩9,489 | -3.41% | 1.3만 |
|---|
| 2026.03.13 | ₩10,837 | ₩11,198 | ₩9,382 | ₩10,199 | -5.89% | 1.1만 |
|---|
| 2026.03.12 | ₩12,062 | ₩12,062 | ₩10,950 | ₩10,950 | -9.22% | 1.8만 |
|---|
| 2026.03.11 | ₩11,754 | ₩12,236 | ₩11,057 | ₩11,915 | +1.37% | 8.7천 |
|---|
| 2026.03.10 | ₩12,049 | ₩12,169 | ₩11,378 | ₩11,834 | -1.78% | 1.7만 |
|---|
| 2026.03.09 | ₩12,987 | ₩12,987 | ₩11,687 | ₩12,022 | -7.43% | 1.6만 |
|---|
| 2026.03.06 | ₩12,531 | ₩21,671 | ₩12,531 | ₩13,014 | +3.85% | 47.9만 |
|---|
| 2026.03.05 | ₩12,464 | ₩12,719 | ₩12,171 | ₩12,719 | +2.04% | 2.1만 |
|---|
| 2026.03.04 | ₩12,209 | ₩12,866 | ₩11,248 | ₩12,705 | +4.06% | 1.1만 |
|---|
| 2026.03.03 | ₩11,305 | ₩12,603 | ₩11,057 | ₩12,223 | +8.12% | 1.7만 |
|---|
| 2026.03.02 | ₩11,352 | ₩12,075 | ₩11,191 | ₩11,727 | +3.31% | 6.4만 |
|---|
| 2026.02.27 | ₩11,325 | ₩12,386 | ₩10,836 | ₩11,586 | +2.31% | 4.8만 |
|---|
| 2026.02.26 | ₩11,901 | ₩13,938 | ₩11,472 | ₩12,330 | +3.60% | 1.3만 |
|---|
| 2026.02.25 | ₩11,580 | ₩12,223 | ₩11,151 | ₩12,008 | +3.70% | 1.4만 |
|---|
| 2026.02.24 | ₩10,400 | ₩11,901 | ₩9,650 | ₩11,901 | +14.43% | 17.8만 |
|---|
| 2026.02.23 | ₩12,223 | ₩12,223 | ₩11,365 | ₩11,901 | -2.63% | 6.9천 |
|---|
| 2026.02.20 | ₩12,008 | ₩12,330 | ₩11,794 | ₩12,116 | +0.89% | 6.4천 |
|---|
| 2026.02.19 | ₩12,652 | ₩13,402 | ₩12,008 | ₩12,116 | -4.24% | 1.9만 |
|---|
| 2026.02.18 | ₩12,223 | ₩12,866 | ₩11,794 | ₩12,116 | -0.88% | 7.6천 |
|---|
| 2026.02.17 | ₩12,866 | ₩12,866 | ₩11,472 | ₩11,472 | -10.83% | 2.6천 |
|---|
| 2026.02.13 | ₩11,794 | ₩12,437 | ₩11,794 | ₩12,437 | +5.45% | 4.9천 |
|---|
| 2026.02.12 | ₩12,973 | ₩12,973 | ₩12,008 | ₩12,437 | -4.13% | 7.1천 |
|---|
| 2026.02.11 | ₩12,973 | ₩13,402 | ₩12,008 | ₩13,081 | +0.83% | 1만 |
|---|
| 2026.02.10 | ₩12,330 | ₩13,081 | ₩12,008 | ₩12,223 | -0.87% | 6.8천 |
|---|
| 2026.02.09 | ₩11,794 | ₩12,544 | ₩11,794 | ₩12,437 | +5.45% | 6.1천 |
|---|
| 2026.02.06 | ₩11,472 | ₩12,116 | ₩11,258 | ₩11,794 | +2.80% | 9천 |
|---|
| 2026.02.05 | ₩12,544 | ₩12,544 | ₩11,151 | ₩11,151 | -11.11% | 9.5천 |
|---|
| 2026.02.04 | ₩12,008 | ₩12,866 | ₩12,008 | ₩12,116 | +0.89% | 5.7천 |
|---|
| 2026.02.03 | ₩11,794 | ₩12,544 | ₩11,580 | ₩12,223 | +3.64% | 1.3만 |
|---|
| 2026.02.02 | ₩11,687 | ₩12,330 | ₩11,258 | ₩11,580 | -0.92% | 1.6만 |
|---|
| 2026.01.30 | ₩12,116 | ₩12,330 | ₩11,472 | ₩12,008 | -0.88% | 1.6만 |
|---|
| 2026.01.29 | ₩12,330 | ₩13,295 | ₩11,580 | ₩12,437 | +0.87% | 2.8만 |
|---|
| 2026.01.28 | ₩13,938 | ₩13,938 | ₩12,437 | ₩12,544 | -10.00% | 2만 |
|---|
| 2026.01.27 | ₩12,652 | ₩14,153 | ₩12,330 | ₩13,402 | +5.93% | 2만 |
|---|
| 2026.01.26 | ₩13,617 | ₩13,831 | ₩11,901 | ₩12,759 | -6.30% | 4만 |
|---|
| 2026.01.23 | ₩11,794 | ₩13,509 | ₩11,580 | ₩12,866 | +9.09% | 6만 |
|---|
| 2026.01.22 | ₩11,901 | ₩11,901 | ₩11,043 | ₩11,687 | -1.80% | 1.7만 |
|---|
| 2026.01.21 | ₩11,687 | ₩12,223 | ₩11,258 | ₩11,580 | -0.92% | 3.2만 |
|---|
| 2026.01.20 | ₩11,472 | ₩12,437 | ₩11,258 | ₩11,901 | +3.74% | 5.9만 |
|---|
| 2026.01.16 | ₩13,938 | ₩16,083 | ₩12,652 | ₩13,938 | 0.00% | 201.9만 |
|---|
| 2026.01.15 | ₩11,901 | ₩11,901 | ₩11,258 | ₩11,580 | -2.70% | 7.8천 |
|---|
| 2026.01.14 | ₩12,223 | ₩12,866 | ₩11,794 | ₩12,008 | -1.75% | 1.3만 |
|---|
| 2026.01.13 | ₩12,437 | ₩12,973 | ₩11,580 | ₩12,330 | -0.86% | 2.4만 |
|---|
| 2026.01.12 | ₩11,794 | ₩12,223 | ₩11,365 | ₩12,008 | +1.82% | 6천 |
|---|
| 2026.01.09 | ₩11,901 | ₩11,901 | ₩10,829 | ₩11,472 | -3.60% | 9.4천 |
|---|
| 2026.01.08 | ₩11,901 | ₩11,901 | ₩11,365 | ₩11,794 | -0.90% | 5.3천 |
|---|
| 2026.01.07 | ₩13,081 | ₩13,081 | ₩12,223 | ₩12,223 | -6.56% | 8천 |
|---|
| 2026.01.06 | ₩12,437 | ₩12,973 | ₩11,901 | ₩12,973 | +4.31% | 1.6만 |
|---|
| 2026.01.05 | ₩11,794 | ₩12,437 | ₩11,687 | ₩12,437 | +5.45% | 9.5천 |
|---|
| 2026.01.02 | ₩11,365 | ₩11,580 | ₩10,829 | ₩11,580 | +1.89% | 4.1천 |
|---|
| 2025.12.31 | ₩10,936 | ₩11,043 | ₩10,507 | ₩10,722 | -1.96% | 1.5만 |
|---|
| 2025.12.30 | ₩11,151 | ₩11,580 | ₩10,829 | ₩10,936 | -1.92% | 8.8천 |
|---|
| 2025.12.29 | ₩12,008 | ₩12,008 | ₩10,722 | ₩11,151 | -7.14% | 1.2만 |
|---|
| 2025.12.26 | ₩12,437 | ₩12,437 | ₩11,794 | ₩11,794 | -5.17% | 3.9천 |
|---|
| 2025.12.24 | ₩11,901 | ₩12,330 | ₩11,258 | ₩12,330 | +3.60% | 6천 |
|---|
| 2025.12.23 | ₩10,829 | ₩12,866 | ₩10,829 | ₩12,116 | +11.88% | 1.2만 |
|---|
| 2025.12.22 | ₩11,258 | ₩11,580 | ₩10,829 | ₩11,151 | -0.95% | 4.4천 |
|---|
| 2025.12.19 | ₩11,365 | ₩11,687 | ₩11,043 | ₩11,151 | -1.89% | 3.9천 |
|---|
| 2025.12.18 | ₩11,794 | ₩12,008 | ₩11,151 | ₩11,365 | -3.64% | 8.9천 |
|---|
| 2025.12.17 | ₩12,330 | ₩12,330 | ₩11,365 | ₩11,794 | -4.35% | 1.6만 |
|---|
| 2025.12.16 | ₩10,829 | ₩12,223 | ₩10,829 | ₩12,223 | +12.87% | 1만 |
|---|
| 2025.12.15 | ₩13,938 | ₩13,938 | ₩11,365 | ₩12,223 | -12.31% | 1.4만 |
|---|
| 2025.12.12 | ₩15,010 | ₩15,010 | ₩13,724 | ₩14,046 | -6.43% | 9.9천 |
|---|
| 2025.12.11 | ₩15,118 | ₩15,332 | ₩15,010 | ₩15,225 | +0.71% | 4.2천 |
|---|
| 2025.12.10 | ₩16,083 | ₩16,083 | ₩14,153 | ₩15,439 | -4.00% | 9.6천 |
|---|
| 2025.12.09 | ₩16,083 | ₩16,726 | ₩15,332 | ₩16,083 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩16,512 | ₩17,155 | ₩15,654 | ₩16,619 | +0.65% | 1.2만 |
|---|
| 2025.12.05 | ₩16,726 | ₩17,584 | ₩16,297 | ₩16,512 | -1.28% | 1만 |
|---|
| 2025.12.04 | ₩16,833 | ₩17,476 | ₩16,297 | ₩17,155 | +1.91% | 9.1천 |
|---|
| 2025.12.03 | ₩16,940 | ₩17,584 | ₩16,726 | ₩17,048 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩16,940 | ₩17,691 | ₩16,404 | ₩17,691 | +4.43% | 1.4만 |
|---|
| 2025.12.01 | ₩18,656 | ₩18,656 | ₩17,155 | ₩17,476 | -6.32% | 1.2만 |
|---|
| 2025.11.28 | ₩17,155 | ₩18,656 | ₩17,155 | ₩18,441 | +7.50% | 4.4천 |
|---|
| 2025.11.26 | ₩18,227 | ₩18,334 | ₩17,476 | ₩18,227 | 0.00% | 5.4천 |
|---|
| 2025.11.25 | ₩18,227 | ₩18,549 | ₩17,798 | ₩18,013 | -1.18% | 6.9천 |
|---|
| 2025.11.24 | ₩17,155 | ₩19,085 | ₩17,155 | ₩18,227 | +6.25% | 3.7천 |
|---|
| 2025.11.21 | ₩18,227 | ₩18,978 | ₩16,726 | ₩18,334 | +0.59% | 9.9천 |
|---|
| 2025.11.20 | ₩18,763 | ₩20,693 | ₩18,441 | ₩18,763 | 0.00% | 1만 |
|---|
| 2025.11.19 | ₩21,551 | ₩21,551 | ₩19,406 | ₩19,514 | -9.45% | 1.4만 |
|---|
| 2025.11.18 | ₩21,444 | ₩21,444 | ₩19,192 | ₩21,015 | -2.00% | 1.3만 |
|---|
| 2025.11.17 | ₩22,301 | ₩23,588 | ₩21,444 | ₩21,444 | -3.85% | 1만 |
|---|
| 2025.11.14 | ₩21,015 | ₩23,266 | ₩21,015 | ₩22,837 | +8.67% | 1.4만 |
|---|
| 2025.11.13 | ₩22,408 | ₩25,839 | ₩21,658 | ₩21,658 | -3.35% | 2.7만 |
|---|
| 2025.11.12 | ₩24,874 | ₩25,089 | ₩21,980 | ₩24,017 | -3.45% | 3.3만 |
|---|
| 2025.11.11 | ₩21,980 | ₩24,874 | ₩21,229 | ₩23,481 | +6.83% | 4.4만 |
|---|
| 2025.11.10 | ₩21,872 | ₩27,984 | ₩20,800 | ₩24,124 | +10.29% | 58.8만 |
|---|
| 2025.11.07 | ₩21,980 | ₩22,837 | ₩19,728 | ₩20,264 | -7.80% | 4.4만 |
|---|
| 2025.11.06 | ₩23,695 | ₩23,695 | ₩23,588 | ₩23,588 | -0.45% | 5.7만 |
|---|
| 2025.11.05 | ₩24,017 | ₩25,732 | ₩22,730 | ₩25,732 | +7.14% | 21.9만 |
|---|
| 2025.11.04 | ₩41,493 | ₩48,248 | ₩27,126 | ₩30,235 | -27.13% | 728.7만 |
|---|
| 2025.11.03 | ₩17,155 | ₩23,052 | ₩16,726 | ₩19,942 | +16.25% | 22.4만 |
|---|
| 2025.10.31 | ₩17,691 | ₩18,549 | ₩16,833 | ₩17,584 | -0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩16,083 | ₩19,192 | ₩16,083 | ₩18,870 | +17.33% | 5만 |
|---|
| 2025.10.29 | ₩18,013 | ₩18,013 | ₩16,083 | ₩16,297 | -9.52% | 8.6천 |
|---|
| 2025.10.28 | ₩17,262 | ₩17,905 | ₩16,940 | ₩17,155 | -0.62% | 5.7천 |
|---|
| 2025.10.27 | ₩18,334 | ₩18,334 | ₩17,155 | ₩17,476 | -4.68% | 8.3천 |
|---|
| 2025.10.24 | ₩16,726 | ₩17,584 | ₩16,512 | ₩16,833 | +0.64% | 9.1천 |
|---|
| 2025.10.23 | ₩18,013 | ₩18,227 | ₩16,619 | ₩17,262 | -4.17% | 9.7천 |
|---|
| 2025.10.22 | ₩16,726 | ₩17,369 | ₩16,404 | ₩16,833 | +0.64% | 1.8만 |
|---|
| 2025.10.21 | ₩17,798 | ₩18,227 | ₩17,048 | ₩17,476 | -1.81% | 1.8만 |
|---|
| 2025.10.20 | ₩17,048 | ₩17,476 | ₩16,404 | ₩17,262 | +1.26% | 6.5천 |
|---|
| 2025.10.17 | ₩16,940 | ₩17,798 | ₩16,726 | ₩17,048 | +0.63% | 1.1만 |
|---|
| 2025.10.16 | ₩18,227 | ₩18,441 | ₩16,619 | ₩17,048 | -6.47% | 1.1만 |
|---|
| 2025.10.15 | ₩17,155 | ₩18,441 | ₩17,155 | ₩17,584 | +2.50% | 1.9만 |
|---|
| 2025.10.14 | ₩17,155 | ₩18,441 | ₩16,619 | ₩18,334 | +6.88% | 2.7만 |
|---|
| 2025.10.13 | ₩16,083 | ₩17,798 | ₩16,083 | ₩16,940 | +5.33% | 9.2만 |
|---|
| 2025.10.10 | ₩20,800 | ₩21,551 | ₩18,334 | ₩19,942 | -4.12% | 59.4만 |
|---|