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 | ₩9,510 | ₩9,912 | ₩9,255 | ₩9,255 | -2.68% | 3.3천 |
| 2026.10.08 | ₩9,657 | ₩9,657 | ₩9,255 | ₩9,617 | -0.42% | 1.3만 |
| 2026.10.07 | ₩9,510 | ₩9,510 | ₩9,389 | ₩9,389 | -1.27% | 4.9천 |
| 2026.10.06 | ₩10,207 | ₩10,207 | ₩9,496 | ₩9,496 | -6.96% | 7.5천 |
| 2026.10.05 | ₩9,926 | ₩10,221 | ₩8,920 | ₩9,470 | -4.59% | 3.4만 |
| 2026.10.02 | ₩9,724 | ₩10,167 | ₩9,389 | ₩10,113 | +4.00% | 2.6만 |
| 2026.10.01 | ₩9,711 | ₩10,543 | ₩9,711 | ₩9,724 | +0.14% | 5.5만 |
| 2026.09.30 | ₩9,644 | ₩10,368 | ₩9,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,979 |
| +3.48% |
| 5만 |
| 2026.09.29 | ₩9,201 | ₩10,207 | ₩8,906 | ₩9,724 | +5.69% | 5만 |
|---|
| 2026.09.28 | ₩9,389 | ₩9,729 | ₩8,719 | ₩9,040 | -3.71% | 9.3만 |
|---|
| 2026.09.25 | ₩9,684 | ₩9,684 | ₩9,389 | ₩9,590 | -0.97% | 4.3천 |
|---|
| 2026.09.24 | ₩9,389 | ₩9,771 | ₩9,389 | ₩9,496 | +1.14% | 3.6천 |
|---|
| 2026.09.23 | ₩9,376 | ₩9,657 | ₩9,376 | ₩9,657 | +3.00% | 3.6천 |
|---|
| 2026.09.22 | ₩9,389 | ₩9,523 | ₩9,376 | ₩9,523 | +1.43% | 3.1천 |
|---|
| 2026.09.21 | ₩9,523 | ₩9,872 | ₩9,523 | ₩9,724 | +2.11% | 2천 |
|---|
| 2026.09.18 | ₩10,422 | ₩10,422 | ₩8,745 | ₩9,590 | -7.98% | 6.6천 |
|---|
| 2026.09.17 | ₩9,403 | ₩9,403 | ₩9,074 | ₩9,349 | -0.57% | 3.2천 |
|---|
| 2026.09.16 | ₩9,483 | ₩10,435 | ₩9,121 | ₩9,349 | -1.41% | 1.3만 |
|---|
| 2026.09.15 | ₩9,403 | ₩14,070 | ₩9,181 | ₩10,355 | +10.13% | 14.5만 |
|---|
| 2026.09.14 | ₩9,589 | ₩9,724 | ₩9,054 | ₩9,470 | -1.24% | 2.1만 |
|---|
| 2026.09.11 | ₩9,523 | ₩9,751 | ₩9,195 | ₩9,664 | +1.48% | 3.7만 |
|---|
| 2026.09.10 | ₩9,389 | ₩9,724 | ₩9,154 | ₩9,389 | 0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩9,724 | ₩10,194 | ₩9,042 | ₩9,054 | -6.90% | 10.7만 |
|---|
| 2026.09.08 | ₩9,912 | ₩10,160 | ₩9,188 | ₩9,523 | -3.92% | 10.4만 |
|---|
| 2026.09.04 | ₩10,194 | ₩11,166 | ₩9,590 | ₩9,919 | -2.70% | 22.6만 |
|---|
| 2026.09.03 | ₩9,923 | ₩11,401 | ₩9,389 | ₩10,529 | +6.11% | 12만 |
|---|
| 2026.09.02 | ₩9,644 | ₩10,596 | ₩9,262 | ₩9,389 | -2.64% | 9천 |
|---|
| 2026.09.01 | ₩10,073 | ₩11,200 | ₩9,657 | ₩9,939 | -1.33% | 1.4만 |
|---|
| 2026.08.31 | ₩10,088 | ₩10,469 | ₩10,075 | ₩10,221 | +1.32% | 2.1천 |
|---|
| 2026.08.28 | ₩9,657 | ₩11,428 | ₩9,657 | ₩10,865 | +12.50% | 1.2만 |
|---|
| 2026.08.27 | ₩9,349 | ₩10,529 | ₩9,349 | ₩9,657 | +3.30% | 7.4천 |
|---|
| 2026.08.26 | ₩9,698 | ₩10,932 | ₩8,819 | ₩9,483 | -2.21% | 1.7만 |
|---|
| 2026.08.25 | ₩10,087 | ₩10,087 | ₩9,926 | ₩9,926 | -1.60% | 3.7천 |
|---|
| 2026.08.24 | ₩10,261 | ₩11,267 | ₩9,657 | ₩10,395 | +1.31% | 1.3만 |
|---|
| 2026.08.21 | ₩10,140 | ₩11,804 | ₩9,389 | ₩10,328 | +1.85% | 1.5만 |
|---|
| 2026.08.20 | ₩11,307 | ₩11,924 | ₩9,564 | ₩10,637 | -5.93% | 2.4만 |
|---|
| 2026.08.19 | ₩10,449 | ₩11,535 | ₩9,724 | ₩10,596 | +1.41% | 1.1만 |
|---|
| 2026.08.18 | ₩9,792 | ₩11,146 | ₩8,987 | ₩10,663 | +8.90% | 1.8만 |
|---|
| 2026.08.17 | ₩9,107 | ₩9,121 | ₩9,107 | ₩9,121 | +0.15% | 900 |
|---|
| 2026.08.14 | ₩11,200 | ₩11,938 | ₩10,060 | ₩10,288 | -8.14% | 2.8만 |
|---|
| 2026.08.13 | ₩11,132 | ₩11,132 | ₩11,066 | ₩11,066 | -0.59% | 700 |
|---|
| 2026.08.12 | ₩11,535 | ₩13,473 | ₩9,657 | ₩12,340 | +6.98% | 2.4만 |
|---|
| 2026.08.11 | ₩13,279 | ₩13,279 | ₩11,723 | ₩11,723 | -11.72% | 2.9천 |
|---|
| 2026.08.10 | ₩13,413 | ₩13,413 | ₩12,125 | ₩13,413 | 0.00% | 4천 |
|---|
| 2026.08.07 | ₩13,319 | ₩13,346 | ₩13,279 | ₩13,279 | -0.30% | 3.3천 |
|---|
| 2026.08.06 | ₩13,279 | ₩14,754 | ₩13,279 | ₩13,279 | 0.00% | 3.8천 |
|---|
| 2026.08.05 | ₩13,319 | ₩14,089 | ₩13,279 | ₩13,936 | +4.63% | 4천 |
|---|
| 2026.08.04 | ₩13,668 | ₩13,976 | ₩13,473 | ₩13,473 | -1.42% | 1.7천 |
|---|
| 2026.08.03 | ₩14,084 | ₩14,084 | ₩13,547 | ₩13,708 | -2.67% | 2.8만 |
|---|
| 2026.07.31 | ₩13,386 | ₩13,386 | ₩13,319 | ₩13,319 | -0.50% | 4.6천 |
|---|
| 2026.07.30 | ₩13,413 | ₩13,896 | ₩13,145 | ₩13,722 | +2.30% | 8.8천 |
|---|
| 2026.07.29 | ₩13,346 | ₩13,520 | ₩13,158 | ₩13,520 | +1.31% | 5.1천 |
|---|
| 2026.07.28 | ₩13,172 | ₩13,695 | ₩12,742 | ₩13,413 | +1.83% | 3.5만 |
|---|
| 2026.07.27 | ₩13,748 | ₩13,748 | ₩13,266 | ₩13,614 | -0.98% | 1.7천 |
|---|
| 2026.07.24 | ₩13,467 | ₩13,655 | ₩13,467 | ₩13,655 | +1.39% | 2.2천 |
|---|
| 2026.07.23 | ₩13,225 | ₩13,688 | ₩12,970 | ₩13,547 | +2.43% | 5.7천 |
|---|
| 2026.07.22 | ₩13,628 | ₩13,628 | ₩13,225 | ₩13,440 | -1.38% | 8.1천 |
|---|
| 2026.07.21 | ₩13,507 | ₩13,923 | ₩13,386 | ₩13,413 | -0.70% | 3.5만 |
|---|
| 2026.07.20 | ₩13,131 | ₩13,708 | ₩13,118 | ₩13,440 | +2.35% | 7.1천 |
|---|
| 2026.07.17 | ₩12,997 | ₩13,681 | ₩12,124 | ₩13,668 | +5.16% | 6.3천 |
|---|
| 2026.07.16 | ₩13,279 | ₩13,531 | ₩12,970 | ₩13,427 | +1.11% | 2.8만 |
|---|
| 2026.07.15 | ₩13,024 | ₩13,755 | ₩12,729 | ₩13,755 | +5.61% | 19.1만 |
|---|
| 2026.07.14 | ₩12,474 | ₩13,789 | ₩12,461 | ₩13,480 | +8.06% | 6.1천 |
|---|
| 2026.07.13 | ₩13,145 | ₩13,574 | ₩12,193 | ₩13,427 | +2.14% | 9.4천 |
|---|
| 2026.07.10 | ₩12,622 | ₩14,372 | ₩12,581 | ₩13,507 | +7.01% | 3만 |
|---|
| 2026.07.09 | ₩9,966 | ₩13,789 | ₩9,966 | ₩12,461 | +25.03% | 6.8만 |
|---|
| 2026.07.08 | ₩8,987 | ₩11,267 | ₩8,906 | ₩10,462 | +16.42% | 2.1만 |
|---|
| 2026.07.07 | ₩9,456 | ₩9,926 | ₩9,268 | ₩9,510 | +0.57% | 27.1만 |
|---|
| 2026.07.06 | ₩9,456 | ₩9,872 | ₩9,148 | ₩9,765 | +3.26% | 35.7만 |
|---|
| 2026.07.02 | ₩8,719 | ₩9,657 | ₩8,719 | ₩9,657 | +10.77% | 4.9천 |
|---|
| 2026.07.01 | ₩9,389 | ₩9,550 | ₩9,038 | ₩9,228 | -1.71% | 5.9천 |
|---|
| 2026.06.30 | ₩9,590 | ₩9,939 | ₩9,336 | ₩9,336 | -2.66% | 1만 |
|---|
| 2026.06.29 | ₩9,792 | ₩9,792 | ₩8,517 | ₩9,007 | -8.01% | 4천 |
|---|
| 2026.06.26 | ₩10,140 | ₩10,140 | ₩8,799 | ₩9,805 | -3.31% | 1.7만 |
|---|
| 2026.06.25 | ₩7,780 | ₩11,455 | ₩7,109 | ₩9,885 | +27.07% | 31.3만 |
|---|
| 2026.06.24 | ₩8,048 | ₩9,054 | ₩7,042 | ₩7,042 | -12.50% | 3만 |
|---|
| 2026.06.23 | ₩7,444 | ₩7,444 | ₩7,444 | ₩7,444 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩7,497 | ₩9,081 | ₩7,444 | ₩7,525 | +0.38% | 2.3만 |
|---|
| 2026.06.18 | ₩7,324 | ₩7,706 | ₩7,324 | ₩7,692 | +5.04% | 1.3천 |
|---|
| 2026.06.17 | ₩7,122 | ₩8,155 | ₩7,122 | ₩8,021 | +12.62% | 1.2만 |
|---|
| 2026.06.16 | ₩7,645 | ₩7,726 | ₩6,908 | ₩7,592 | -0.70% | 3천 |
|---|
| 2026.06.15 | ₩8,021 | ₩8,048 | ₩6,975 | ₩7,377 | -8.03% | 6.7천 |
|---|
| 2026.06.12 | ₩7,377 | ₩8,195 | ₩6,774 | ₩8,021 | +8.73% | 1.2만 |
|---|
| 2026.06.11 | ₩7,364 | ₩7,364 | ₩6,720 | ₩6,720 | -8.74% | 2.3천 |
|---|
| 2026.06.10 | ₩6,733 | ₩7,370 | ₩6,733 | ₩7,370 | +9.46% | 2천 |
|---|
| 2026.06.09 | ₩7,417 | ₩7,726 | ₩7,417 | ₩7,423 | +0.07% | 1.3만 |
|---|
| 2026.06.08 | ₩7,485 | ₩7,485 | ₩6,841 | ₩7,431 | -0.72% | 1.7만 |
|---|
| 2026.06.05 | ₩6,036 | ₩7,914 | ₩6,036 | ₩7,914 | +31.11% | 22만 |
|---|
| 2026.06.04 | ₩7,458 | ₩7,780 | ₩7,243 | ₩7,471 | +0.18% | 2.2천 |
|---|
| 2026.06.03 | ₩6,908 | ₩7,619 | ₩6,908 | ₩7,619 | +10.29% | 4.1천 |
|---|
| 2026.06.02 | ₩6,720 | ₩8,048 | ₩6,720 | ₩6,908 | +2.79% | 3.2천 |
|---|
| 2026.06.01 | ₩6,721 | ₩6,721 | ₩6,721 | ₩6,721 | 0.00% | 900 |
|---|
| 2026.05.29 | ₩6,908 | ₩6,908 | ₩6,720 | ₩6,720 | -2.72% | 1천 |
|---|
| 2026.05.28 | ₩6,344 | ₩6,841 | ₩6,344 | ₩6,720 | +5.92% | 4.3천 |
|---|
| 2026.05.27 | ₩6,841 | ₩6,908 | ₩6,707 | ₩6,707 | -1.96% | 4.6천 |
|---|
| 2026.05.26 | ₩6,606 | ₩6,720 | ₩6,572 | ₩6,707 | +1.52% | 7천 |
|---|
| 2026.05.22 | ₩6,264 | ₩6,680 | ₩6,103 | ₩6,680 | +6.64% | 6.6천 |
|---|
| 2026.05.21 | ₩6,264 | ₩6,264 | ₩6,264 | ₩6,264 | 0.00% | 800 |
|---|
| 2026.05.20 | ₩6,479 | ₩6,479 | ₩6,036 | ₩6,237 | -3.73% | 6.3천 |
|---|
| 2026.05.19 | ₩6,693 | ₩7,042 | ₩6,170 | ₩6,170 | -7.82% | 6.8천 |
|---|
| 2026.05.18 | ₩6,928 | ₩7,075 | ₩6,291 | ₩6,465 | -6.68% | 1.2만 |
|---|
| 2026.05.15 | ₩7,364 | ₩7,364 | ₩6,318 | ₩6,760 | -8.20% | 7.1천 |
|---|
| 2026.05.14 | ₩7,270 | ₩7,364 | ₩6,134 | ₩6,908 | -4.98% | 8.4천 |
|---|
| 2026.05.13 | ₩8,115 | ₩8,115 | ₩6,854 | ₩7,243 | -10.74% | 1.2만 |
|---|
| 2026.05.12 | ₩8,115 | ₩8,115 | ₩7,176 | ₩7,444 | -8.26% | 5.3천 |
|---|
| 2026.05.11 | ₩7,914 | ₩8,021 | ₩7,203 | ₩7,310 | -7.63% | 7.3천 |
|---|
| 2026.05.08 | ₩8,316 | ₩8,383 | ₩7,058 | ₩7,377 | -11.29% | 1.2만 |
|---|
| 2026.05.07 | ₩7,243 | ₩9,081 | ₩7,243 | ₩7,525 | +3.89% | 6.6천 |
|---|
| 2026.05.06 | ₩7,753 | ₩8,034 | ₩7,407 | ₩7,511 | -3.11% | 7.6천 |
|---|
| 2026.05.05 | ₩8,450 | ₩8,450 | ₩7,927 | ₩8,061 | -4.60% | 5.8천 |
|---|
| 2026.05.04 | ₩8,437 | ₩8,437 | ₩7,914 | ₩7,914 | -6.20% | 1.6천 |
|---|
| 2026.05.01 | ₩8,034 | ₩8,437 | ₩7,780 | ₩7,780 | -3.17% | 5.9천 |
|---|
| 2026.04.30 | ₩8,853 | ₩9,094 | ₩7,793 | ₩8,195 | -7.42% | 2.8만 |
|---|
| 2026.04.29 | ₩8,719 | ₩8,759 | ₩8,316 | ₩8,678 | -0.46% | 4.9만 |
|---|
| 2026.04.28 | ₩8,906 | ₩8,906 | ₩7,860 | ₩8,195 | -7.98% | 3.7천 |
|---|
| 2026.04.27 | ₩8,719 | ₩8,719 | ₩8,195 | ₩8,195 | -6.00% | 2.2천 |
|---|
| 2026.04.24 | ₩8,853 | ₩9,389 | ₩8,450 | ₩8,719 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,215 | ₩9,215 | ₩8,397 | ₩8,584 | -6.84% | 6.4천 |
|---|
| 2026.04.22 | ₩9,268 | ₩9,376 | ₩8,719 | ₩8,866 | -4.34% | 2.5만 |
|---|
| 2026.04.21 | ₩8,450 | ₩8,873 | ₩8,450 | ₩8,873 | +5.00% | 6.4천 |
|---|
| 2026.04.20 | ₩8,866 | ₩9,637 | ₩8,558 | ₩8,558 | -3.48% | 5천 |
|---|
| 2026.04.17 | ₩9,610 | ₩9,610 | ₩8,732 | ₩8,745 | -9.00% | 3.5만 |
|---|
| 2026.04.16 | ₩10,013 | ₩10,437 | ₩8,940 | ₩9,550 | -4.62% | 2.8만 |
|---|
| 2026.04.15 | ₩11,388 | ₩11,522 | ₩10,194 | ₩10,663 | -6.36% | 4.9만 |
|---|
| 2026.04.14 | ₩11,643 | ₩11,897 | ₩11,066 | ₩11,066 | -4.95% | 3.5만 |
|---|
| 2026.04.13 | ₩11,736 | ₩12,072 | ₩10,878 | ₩11,562 | -1.49% | 1만 |
|---|
| 2026.04.10 | ₩11,616 | ₩11,978 | ₩11,267 | ₩11,978 | +3.12% | 1.3만 |
|---|
| 2026.04.09 | ₩11,267 | ₩11,790 | ₩10,744 | ₩11,790 | +4.64% | 9.7천 |
|---|
| 2026.04.08 | ₩10,020 | ₩11,294 | ₩9,651 | ₩11,294 | +12.72% | 9.4만 |
|---|
| 2026.04.07 | ₩9,939 | ₩10,060 | ₩9,537 | ₩10,060 | +1.21% | 1만 |
|---|
| 2026.04.06 | ₩8,947 | ₩10,060 | ₩8,812 | ₩10,060 | +12.44% | 1.6만 |
|---|
| 2026.04.02 | ₩8,719 | ₩9,322 | ₩8,203 | ₩9,020 | +3.46% | 1.6만 |
|---|
| 2026.04.01 | ₩7,672 | ₩9,624 | ₩7,525 | ₩8,719 | +13.64% | 17.7만 |
|---|
| 2026.03.31 | ₩6,988 | ₩7,793 | ₩6,988 | ₩7,726 | +10.56% | 1.7만 |
|---|
| 2026.03.30 | ₩6,666 | ₩7,900 | ₩6,666 | ₩7,324 | +9.86% | 5.7만 |
|---|
| 2026.03.27 | ₩6,398 | ₩7,297 | ₩6,036 | ₩6,613 | +3.35% | 3.6만 |
|---|
| 2026.03.26 | ₩7,471 | ₩7,746 | ₩6,277 | ₩6,653 | -10.95% | 9.9만 |
|---|
| 2026.03.25 | ₩9,617 | ₩9,617 | ₩6,921 | ₩7,444 | -22.59% | 19.5만 |
|---|
| 2026.03.24 | ₩8,866 | ₩10,462 | ₩8,853 | ₩9,604 | +8.32% | 30.9만 |
|---|
| 2026.03.23 | ₩6,371 | ₩16,698 | ₩6,371 | ₩10,744 | +68.63% | 1000.1만 |
|---|
| 2026.03.20 | ₩7,002 | ₩7,002 | ₩5,365 | ₩5,727 | -18.20% | 1.4만 |
|---|
| 2026.03.19 | ₩8,048 | ₩8,048 | ₩7,062 | ₩7,310 | -9.17% | 6.6천 |
|---|
| 2026.03.18 | ₩8,504 | ₩8,651 | ₩8,316 | ₩8,464 | -0.47% | 4.5천 |
|---|
| 2026.03.17 | ₩9,657 | ₩9,657 | ₩8,531 | ₩8,678 | -10.14% | 1.4만 |
|---|
| 2026.03.16 | ₩9,832 | ₩10,268 | ₩9,161 | ₩9,496 | -3.41% | 1.3만 |
|---|
| 2026.03.13 | ₩10,846 | ₩11,207 | ₩9,389 | ₩10,207 | -5.89% | 1.1만 |
|---|
| 2026.03.12 | ₩12,072 | ₩12,072 | ₩10,959 | ₩10,959 | -9.22% | 1.8만 |
|---|
| 2026.03.11 | ₩11,763 | ₩12,246 | ₩11,066 | ₩11,924 | +1.37% | 8.7천 |
|---|
| 2026.03.10 | ₩12,058 | ₩12,179 | ₩11,388 | ₩11,844 | -1.78% | 1.7만 |
|---|
| 2026.03.09 | ₩12,997 | ₩12,997 | ₩11,696 | ₩12,032 | -7.43% | 1.6만 |
|---|
| 2026.03.06 | ₩12,541 | ₩21,689 | ₩12,541 | ₩13,024 | +3.85% | 47.9만 |
|---|
| 2026.03.05 | ₩12,474 | ₩12,729 | ₩12,180 | ₩12,729 | +2.04% | 2.1만 |
|---|
| 2026.03.04 | ₩12,219 | ₩12,877 | ₩11,258 | ₩12,716 | +4.06% | 1.1만 |
|---|
| 2026.03.03 | ₩11,314 | ₩12,614 | ₩11,066 | ₩12,233 | +8.12% | 1.7만 |
|---|
| 2026.03.02 | ₩11,361 | ₩12,085 | ₩11,200 | ₩11,736 | +3.31% | 6.4만 |
|---|
| 2026.02.27 | ₩11,334 | ₩12,396 | ₩10,844 | ₩11,596 | +2.31% | 4.8만 |
|---|
| 2026.02.26 | ₩11,911 | ₩13,950 | ₩11,482 | ₩12,340 | +3.60% | 1.3만 |
|---|
| 2026.02.25 | ₩11,589 | ₩12,233 | ₩11,160 | ₩12,018 | +3.70% | 1.4만 |
|---|
| 2026.02.24 | ₩10,409 | ₩11,911 | ₩9,657 | ₩11,911 | +14.43% | 17.8만 |
|---|
| 2026.02.23 | ₩12,233 | ₩12,233 | ₩11,374 | ₩11,911 | -2.63% | 6.9천 |
|---|
| 2026.02.20 | ₩12,018 | ₩12,340 | ₩11,804 | ₩12,125 | +0.89% | 6.4천 |
|---|
| 2026.02.19 | ₩12,662 | ₩13,413 | ₩12,018 | ₩12,125 | -4.24% | 1.9만 |
|---|
| 2026.02.18 | ₩12,233 | ₩12,877 | ₩11,804 | ₩12,125 | -0.88% | 7.6천 |
|---|
| 2026.02.17 | ₩12,877 | ₩12,877 | ₩11,482 | ₩11,482 | -10.83% | 2.6천 |
|---|
| 2026.02.13 | ₩11,804 | ₩12,447 | ₩11,804 | ₩12,447 | +5.45% | 4.9천 |
|---|
| 2026.02.12 | ₩12,984 | ₩12,984 | ₩12,018 | ₩12,447 | -4.13% | 7.1천 |
|---|
| 2026.02.11 | ₩12,984 | ₩13,413 | ₩12,018 | ₩13,091 | +0.83% | 1만 |
|---|
| 2026.02.10 | ₩12,340 | ₩13,091 | ₩12,018 | ₩12,233 | -0.87% | 6.8천 |
|---|
| 2026.02.09 | ₩11,804 | ₩12,555 | ₩11,804 | ₩12,447 | +5.45% | 6.1천 |
|---|
| 2026.02.06 | ₩11,482 | ₩12,125 | ₩11,267 | ₩11,804 | +2.80% | 9천 |
|---|
| 2026.02.05 | ₩12,555 | ₩12,555 | ₩11,160 | ₩11,160 | -11.11% | 9.5천 |
|---|
| 2026.02.04 | ₩12,018 | ₩12,877 | ₩12,018 | ₩12,125 | +0.89% | 5.7천 |
|---|
| 2026.02.03 | ₩11,804 | ₩12,555 | ₩11,589 | ₩12,233 | +3.64% | 1.3만 |
|---|
| 2026.02.02 | ₩11,696 | ₩12,340 | ₩11,267 | ₩11,589 | -0.92% | 1.6만 |
|---|
| 2026.01.30 | ₩12,125 | ₩12,340 | ₩11,482 | ₩12,018 | -0.88% | 1.6만 |
|---|
| 2026.01.29 | ₩12,340 | ₩13,306 | ₩11,589 | ₩12,447 | +0.87% | 2.8만 |
|---|
| 2026.01.28 | ₩13,950 | ₩13,950 | ₩12,447 | ₩12,555 | -10.00% | 2만 |
|---|
| 2026.01.27 | ₩12,662 | ₩14,164 | ₩12,340 | ₩13,413 | +5.93% | 2만 |
|---|
| 2026.01.26 | ₩13,628 | ₩13,842 | ₩11,911 | ₩12,769 | -6.30% | 4만 |
|---|
| 2026.01.23 | ₩11,804 | ₩13,520 | ₩11,589 | ₩12,877 | +9.09% | 6만 |
|---|
| 2026.01.22 | ₩11,911 | ₩11,911 | ₩11,052 | ₩11,696 | -1.80% | 1.7만 |
|---|
| 2026.01.21 | ₩11,696 | ₩12,233 | ₩11,267 | ₩11,589 | -0.92% | 3.2만 |
|---|
| 2026.01.20 | ₩11,482 | ₩12,447 | ₩11,267 | ₩11,911 | +3.74% | 5.9만 |
|---|
| 2026.01.16 | ₩13,950 | ₩16,096 | ₩12,662 | ₩13,950 | 0.00% | 201.9만 |
|---|
| 2026.01.15 | ₩11,911 | ₩11,911 | ₩11,267 | ₩11,589 | -2.70% | 7.8천 |
|---|
| 2026.01.14 | ₩12,233 | ₩12,877 | ₩11,804 | ₩12,018 | -1.75% | 1.3만 |
|---|
| 2026.01.13 | ₩12,447 | ₩12,984 | ₩11,589 | ₩12,340 | -0.86% | 2.4만 |
|---|
| 2026.01.12 | ₩11,804 | ₩12,233 | ₩11,374 | ₩12,018 | +1.82% | 6천 |
|---|
| 2026.01.09 | ₩11,911 | ₩11,911 | ₩10,838 | ₩11,482 | -3.60% | 9.4천 |
|---|
| 2026.01.08 | ₩11,911 | ₩11,911 | ₩11,374 | ₩11,804 | -0.90% | 5.3천 |
|---|
| 2026.01.07 | ₩13,091 | ₩13,091 | ₩12,233 | ₩12,233 | -6.56% | 8천 |
|---|
| 2026.01.06 | ₩12,447 | ₩12,984 | ₩11,911 | ₩12,984 | +4.31% | 1.6만 |
|---|
| 2026.01.05 | ₩11,804 | ₩12,447 | ₩11,696 | ₩12,447 | +5.45% | 9.5천 |
|---|
| 2026.01.02 | ₩11,374 | ₩11,589 | ₩10,838 | ₩11,589 | +1.89% | 4.1천 |
|---|
| 2025.12.31 | ₩10,945 | ₩11,052 | ₩10,516 | ₩10,730 | -1.96% | 1.5만 |
|---|
| 2025.12.30 | ₩11,160 | ₩11,589 | ₩10,838 | ₩10,945 | -1.92% | 8.8천 |
|---|
| 2025.12.29 | ₩12,018 | ₩12,018 | ₩10,730 | ₩11,160 | -7.14% | 1.2만 |
|---|
| 2025.12.26 | ₩12,447 | ₩12,447 | ₩11,804 | ₩11,804 | -5.17% | 3.9천 |
|---|
| 2025.12.24 | ₩11,911 | ₩12,340 | ₩11,267 | ₩12,340 | +3.60% | 6천 |
|---|
| 2025.12.23 | ₩10,838 | ₩12,877 | ₩10,838 | ₩12,125 | +11.88% | 1.2만 |
|---|
| 2025.12.22 | ₩11,267 | ₩11,589 | ₩10,838 | ₩11,160 | -0.95% | 4.4천 |
|---|
| 2025.12.19 | ₩11,374 | ₩11,696 | ₩11,052 | ₩11,160 | -1.89% | 3.9천 |
|---|
| 2025.12.18 | ₩11,804 | ₩12,018 | ₩11,160 | ₩11,374 | -3.64% | 8.9천 |
|---|
| 2025.12.17 | ₩12,340 | ₩12,340 | ₩11,374 | ₩11,804 | -4.35% | 1.6만 |
|---|
| 2025.12.16 | ₩10,838 | ₩12,233 | ₩10,838 | ₩12,233 | +12.87% | 1만 |
|---|
| 2025.12.15 | ₩13,950 | ₩13,950 | ₩11,374 | ₩12,233 | -12.31% | 1.4만 |
|---|
| 2025.12.12 | ₩15,023 | ₩15,023 | ₩13,735 | ₩14,057 | -6.43% | 9.9천 |
|---|
| 2025.12.11 | ₩15,130 | ₩15,345 | ₩15,023 | ₩15,237 | +0.71% | 4.2천 |
|---|
| 2025.12.10 | ₩16,096 | ₩16,096 | ₩14,164 | ₩15,452 | -4.00% | 9.6천 |
|---|
| 2025.12.09 | ₩16,096 | ₩16,740 | ₩15,345 | ₩16,096 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩16,525 | ₩17,169 | ₩15,667 | ₩16,632 | +0.65% | 1.2만 |
|---|
| 2025.12.05 | ₩16,740 | ₩17,598 | ₩16,310 | ₩16,525 | -1.28% | 1만 |
|---|
| 2025.12.04 | ₩16,847 | ₩17,491 | ₩16,310 | ₩17,169 | +1.91% | 9.1천 |
|---|
| 2025.12.03 | ₩16,954 | ₩17,598 | ₩16,740 | ₩17,061 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩16,954 | ₩17,705 | ₩16,418 | ₩17,705 | +4.43% | 1.4만 |
|---|
| 2025.12.01 | ₩18,671 | ₩18,671 | ₩17,169 | ₩17,491 | -6.32% | 1.2만 |
|---|
| 2025.11.28 | ₩17,169 | ₩18,671 | ₩17,169 | ₩18,456 | +7.50% | 4.4천 |
|---|
| 2025.11.26 | ₩18,242 | ₩18,349 | ₩17,491 | ₩18,242 | 0.00% | 5.4천 |
|---|
| 2025.11.25 | ₩18,242 | ₩18,564 | ₩17,813 | ₩18,027 | -1.18% | 6.9천 |
|---|
| 2025.11.24 | ₩17,169 | ₩19,100 | ₩17,169 | ₩18,242 | +6.25% | 3.7천 |
|---|
| 2025.11.21 | ₩18,242 | ₩18,993 | ₩16,740 | ₩18,349 | +0.59% | 9.9천 |
|---|
| 2025.11.20 | ₩18,778 | ₩20,710 | ₩18,456 | ₩18,778 | 0.00% | 1만 |
|---|
| 2025.11.19 | ₩21,568 | ₩21,568 | ₩19,422 | ₩19,529 | -9.45% | 1.4만 |
|---|
| 2025.11.18 | ₩21,461 | ₩21,461 | ₩19,208 | ₩21,032 | -2.00% | 1.3만 |
|---|
| 2025.11.17 | ₩22,319 | ₩23,607 | ₩21,461 | ₩21,461 | -3.85% | 1만 |
|---|
| 2025.11.14 | ₩21,032 | ₩23,285 | ₩21,032 | ₩22,856 | +8.67% | 1.4만 |
|---|
| 2025.11.13 | ₩22,427 | ₩25,860 | ₩21,676 | ₩21,676 | -3.35% | 2.7만 |
|---|
| 2025.11.12 | ₩24,895 | ₩25,109 | ₩21,997 | ₩24,036 | -3.45% | 3.3만 |
|---|
| 2025.11.11 | ₩21,997 | ₩24,895 | ₩21,246 | ₩23,500 | +6.83% | 4.4만 |
|---|
| 2025.11.10 | ₩21,890 | ₩28,007 | ₩20,817 | ₩24,144 | +10.29% | 58.8만 |
|---|
| 2025.11.07 | ₩21,997 | ₩22,856 | ₩19,744 | ₩20,281 | -7.80% | 4.4만 |
|---|
| 2025.11.06 | ₩23,714 | ₩23,714 | ₩23,607 | ₩23,607 | -0.45% | 5.7만 |
|---|
| 2025.11.05 | ₩24,036 | ₩25,753 | ₩22,749 | ₩25,753 | +7.14% | 21.9만 |
|---|
| 2025.11.04 | ₩41,527 | ₩48,287 | ₩27,148 | ₩30,260 | -27.13% | 728.7만 |
|---|
| 2025.11.03 | ₩17,169 | ₩23,071 | ₩16,740 | ₩19,959 | +16.25% | 22.4만 |
|---|
| 2025.10.31 | ₩17,705 | ₩18,564 | ₩16,847 | ₩17,598 | -0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩16,096 | ₩19,208 | ₩16,096 | ₩18,886 | +17.33% | 5만 |
|---|
| 2025.10.29 | ₩18,027 | ₩18,027 | ₩16,096 | ₩16,310 | -9.52% | 8.6천 |
|---|
| 2025.10.28 | ₩17,276 | ₩17,920 | ₩16,954 | ₩17,169 | -0.62% | 5.7천 |
|---|
| 2025.10.27 | ₩18,349 | ₩18,349 | ₩17,169 | ₩17,491 | -4.68% | 8.3천 |
|---|
| 2025.10.24 | ₩16,740 | ₩17,598 | ₩16,525 | ₩16,847 | +0.64% | 9.1천 |
|---|
| 2025.10.23 | ₩18,027 | ₩18,242 | ₩16,632 | ₩17,276 | -4.17% | 9.7천 |
|---|
| 2025.10.22 | ₩16,740 | ₩17,383 | ₩16,418 | ₩16,847 | +0.64% | 1.8만 |
|---|
| 2025.10.21 | ₩17,813 | ₩18,242 | ₩17,061 | ₩17,491 | -1.81% | 1.8만 |
|---|
| 2025.10.20 | ₩17,061 | ₩17,491 | ₩16,418 | ₩17,276 | +1.26% | 6.5천 |
|---|
| 2025.10.17 | ₩16,954 | ₩17,813 | ₩16,740 | ₩17,061 | +0.63% | 1.1만 |
|---|
| 2025.10.16 | ₩18,242 | ₩18,456 | ₩16,632 | ₩17,061 | -6.47% | 1.1만 |
|---|
| 2025.10.15 | ₩17,169 | ₩18,456 | ₩17,169 | ₩17,598 | +2.50% | 1.9만 |
|---|
| 2025.10.14 | ₩17,169 | ₩18,456 | ₩16,632 | ₩18,349 | +6.88% | 2.7만 |
|---|
| 2025.10.13 | ₩16,096 | ₩17,813 | ₩16,096 | ₩16,954 | +5.33% | 9.2만 |
|---|
| 2025.10.10 | ₩20,817 | ₩21,568 | ₩18,349 | ₩19,959 | -4.12% | 59.4만 |
|---|