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 | ₩9,473 | ₩9,874 | ₩9,219 | ₩9,219 | -2.68% | 3.3천 |
| 2026.10.08 | ₩9,620 | ₩9,620 | ₩9,219 | ₩9,580 | -0.42% | 1.3만 |
| 2026.10.07 | ₩9,473 | ₩9,473 | ₩9,353 | ₩9,353 | -1.27% | 4.9천 |
| 2026.10.06 | ₩10,168 | ₩10,168 | ₩9,460 | ₩9,460 | -6.96% | 7.5천 |
| 2026.10.05 | ₩9,887 | ₩10,181 | ₩8,885 | ₩9,433 | -4.59% | 3.4만 |
| 2026.10.02 | ₩9,687 | ₩10,128 | ₩9,353 | ₩10,074 | +4.00% | 2.6만 |
| 2026.10.01 | ₩9,673 | ₩10,502 | ₩9,673 | ₩9,687 | +0.14% | 5.5만 |
| 2026.09.30 | ₩9,607 | ₩10,328 | ₩9,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,941 |
| +3.48% |
| 5만 |
| 2026.09.29 | ₩9,166 | ₩10,168 | ₩8,872 | ₩9,687 | +5.69% | 5만 |
|---|
| 2026.09.28 | ₩9,353 | ₩9,691 | ₩8,685 | ₩9,005 | -3.71% | 9.3만 |
|---|
| 2026.09.25 | ₩9,647 | ₩9,647 | ₩9,353 | ₩9,553 | -0.97% | 4.3천 |
|---|
| 2026.09.24 | ₩9,353 | ₩9,734 | ₩9,353 | ₩9,460 | +1.14% | 3.6천 |
|---|
| 2026.09.23 | ₩9,339 | ₩9,620 | ₩9,339 | ₩9,620 | +3.00% | 3.6천 |
|---|
| 2026.09.22 | ₩9,353 | ₩9,486 | ₩9,339 | ₩9,486 | +1.43% | 3.1천 |
|---|
| 2026.09.21 | ₩9,486 | ₩9,834 | ₩9,486 | ₩9,687 | +2.11% | 2천 |
|---|
| 2026.09.18 | ₩10,382 | ₩10,382 | ₩8,711 | ₩9,553 | -7.98% | 6.6천 |
|---|
| 2026.09.17 | ₩9,366 | ₩9,366 | ₩9,039 | ₩9,313 | -0.57% | 3.2천 |
|---|
| 2026.09.16 | ₩9,446 | ₩10,395 | ₩9,086 | ₩9,313 | -1.41% | 1.3만 |
|---|
| 2026.09.15 | ₩9,366 | ₩14,016 | ₩9,146 | ₩10,315 | +10.13% | 14.5만 |
|---|
| 2026.09.14 | ₩9,552 | ₩9,687 | ₩9,019 | ₩9,433 | -1.24% | 2.1만 |
|---|
| 2026.09.11 | ₩9,486 | ₩9,714 | ₩9,159 | ₩9,627 | +1.48% | 3.7만 |
|---|
| 2026.09.10 | ₩9,353 | ₩9,687 | ₩9,119 | ₩9,353 | 0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩9,687 | ₩10,154 | ₩9,007 | ₩9,019 | -6.90% | 10.7만 |
|---|
| 2026.09.08 | ₩9,874 | ₩10,121 | ₩9,152 | ₩9,486 | -3.92% | 10.4만 |
|---|
| 2026.09.04 | ₩10,154 | ₩11,123 | ₩9,553 | ₩9,881 | -2.70% | 22.6만 |
|---|
| 2026.09.03 | ₩9,885 | ₩11,357 | ₩9,353 | ₩10,488 | +6.11% | 12만 |
|---|
| 2026.09.02 | ₩9,607 | ₩10,555 | ₩9,226 | ₩9,353 | -2.64% | 9천 |
|---|
| 2026.09.01 | ₩10,034 | ₩11,157 | ₩9,620 | ₩9,901 | -1.33% | 1.4만 |
|---|
| 2026.08.31 | ₩10,049 | ₩10,428 | ₩10,036 | ₩10,181 | +1.32% | 2.1천 |
|---|
| 2026.08.28 | ₩9,620 | ₩11,384 | ₩9,620 | ₩10,822 | +12.50% | 1.2만 |
|---|
| 2026.08.27 | ₩9,313 | ₩10,488 | ₩9,313 | ₩9,620 | +3.30% | 7.4천 |
|---|
| 2026.08.26 | ₩9,660 | ₩10,889 | ₩8,785 | ₩9,446 | -2.21% | 1.7만 |
|---|
| 2026.08.25 | ₩10,048 | ₩10,048 | ₩9,887 | ₩9,887 | -1.60% | 3.7천 |
|---|
| 2026.08.24 | ₩10,221 | ₩11,223 | ₩9,620 | ₩10,355 | +1.31% | 1.3만 |
|---|
| 2026.08.21 | ₩10,101 | ₩11,758 | ₩9,353 | ₩10,288 | +1.85% | 1.5만 |
|---|
| 2026.08.20 | ₩11,263 | ₩11,878 | ₩9,526 | ₩10,595 | -5.93% | 2.4만 |
|---|
| 2026.08.19 | ₩10,408 | ₩11,491 | ₩9,687 | ₩10,555 | +1.41% | 1.1만 |
|---|
| 2026.08.18 | ₩9,754 | ₩11,103 | ₩8,952 | ₩10,622 | +8.90% | 1.8만 |
|---|
| 2026.08.17 | ₩9,072 | ₩9,086 | ₩9,072 | ₩9,086 | +0.15% | 900 |
|---|
| 2026.08.14 | ₩11,157 | ₩11,891 | ₩10,021 | ₩10,248 | -8.14% | 2.8만 |
|---|
| 2026.08.13 | ₩11,088 | ₩11,088 | ₩11,023 | ₩11,023 | -0.59% | 700 |
|---|
| 2026.08.12 | ₩11,491 | ₩13,421 | ₩9,620 | ₩12,292 | +6.98% | 2.4만 |
|---|
| 2026.08.11 | ₩13,227 | ₩13,227 | ₩11,678 | ₩11,678 | -11.72% | 2.9천 |
|---|
| 2026.08.10 | ₩13,361 | ₩13,361 | ₩12,078 | ₩13,361 | 0.00% | 4천 |
|---|
| 2026.08.07 | ₩13,268 | ₩13,294 | ₩13,227 | ₩13,227 | -0.30% | 3.3천 |
|---|
| 2026.08.06 | ₩13,227 | ₩14,697 | ₩13,227 | ₩13,227 | 0.00% | 3.8천 |
|---|
| 2026.08.05 | ₩13,268 | ₩14,034 | ₩13,227 | ₩13,882 | +4.63% | 4천 |
|---|
| 2026.08.04 | ₩13,615 | ₩13,922 | ₩13,421 | ₩13,421 | -1.42% | 1.7천 |
|---|
| 2026.08.03 | ₩14,029 | ₩14,029 | ₩13,495 | ₩13,655 | -2.67% | 2.8만 |
|---|
| 2026.07.31 | ₩13,334 | ₩13,334 | ₩13,268 | ₩13,268 | -0.50% | 4.6천 |
|---|
| 2026.07.30 | ₩13,361 | ₩13,842 | ₩13,094 | ₩13,668 | +2.30% | 8.8천 |
|---|
| 2026.07.29 | ₩13,294 | ₩13,468 | ₩13,107 | ₩13,468 | +1.31% | 5.1천 |
|---|
| 2026.07.28 | ₩13,121 | ₩13,642 | ₩12,693 | ₩13,361 | +1.83% | 3.5만 |
|---|
| 2026.07.27 | ₩13,695 | ₩13,695 | ₩13,214 | ₩13,562 | -0.98% | 1.7천 |
|---|
| 2026.07.24 | ₩13,415 | ₩13,602 | ₩13,415 | ₩13,602 | +1.39% | 2.2천 |
|---|
| 2026.07.23 | ₩13,174 | ₩13,635 | ₩12,920 | ₩13,495 | +2.43% | 5.7천 |
|---|
| 2026.07.22 | ₩13,575 | ₩13,575 | ₩13,174 | ₩13,388 | -1.38% | 8.1천 |
|---|
| 2026.07.21 | ₩13,455 | ₩13,869 | ₩13,334 | ₩13,361 | -0.70% | 3.5만 |
|---|
| 2026.07.20 | ₩13,081 | ₩13,655 | ₩13,067 | ₩13,388 | +2.35% | 7.1천 |
|---|
| 2026.07.17 | ₩12,947 | ₩13,628 | ₩12,077 | ₩13,615 | +5.16% | 6.3천 |
|---|
| 2026.07.16 | ₩13,227 | ₩13,479 | ₩12,920 | ₩13,374 | +1.11% | 2.8만 |
|---|
| 2026.07.15 | ₩12,974 | ₩13,702 | ₩12,680 | ₩13,702 | +5.61% | 19.1만 |
|---|
| 2026.07.14 | ₩12,426 | ₩13,735 | ₩12,412 | ₩13,428 | +8.06% | 6.1천 |
|---|
| 2026.07.13 | ₩13,094 | ₩13,521 | ₩12,145 | ₩13,374 | +2.14% | 9.4천 |
|---|
| 2026.07.10 | ₩12,573 | ₩14,316 | ₩12,533 | ₩13,455 | +7.01% | 3만 |
|---|
| 2026.07.09 | ₩9,927 | ₩13,735 | ₩9,927 | ₩12,412 | +25.03% | 6.8만 |
|---|
| 2026.07.08 | ₩8,952 | ₩11,223 | ₩8,872 | ₩10,422 | +16.42% | 2.1만 |
|---|
| 2026.07.07 | ₩9,420 | ₩9,887 | ₩9,233 | ₩9,473 | +0.57% | 27.1만 |
|---|
| 2026.07.06 | ₩9,420 | ₩9,834 | ₩9,112 | ₩9,727 | +3.26% | 35.7만 |
|---|
| 2026.07.02 | ₩8,685 | ₩9,620 | ₩8,685 | ₩9,620 | +10.77% | 4.9천 |
|---|
| 2026.07.01 | ₩9,353 | ₩9,513 | ₩9,003 | ₩9,192 | -1.71% | 5.9천 |
|---|
| 2026.06.30 | ₩9,553 | ₩9,901 | ₩9,299 | ₩9,299 | -2.66% | 1만 |
|---|
| 2026.06.29 | ₩9,754 | ₩9,754 | ₩8,484 | ₩8,972 | -8.01% | 4천 |
|---|
| 2026.06.26 | ₩10,101 | ₩10,101 | ₩8,765 | ₩9,767 | -3.31% | 1.7만 |
|---|
| 2026.06.25 | ₩7,749 | ₩11,410 | ₩7,081 | ₩9,847 | +27.07% | 31.3만 |
|---|
| 2026.06.24 | ₩8,017 | ₩9,019 | ₩7,015 | ₩7,015 | -12.50% | 3만 |
|---|
| 2026.06.23 | ₩7,415 | ₩7,415 | ₩7,415 | ₩7,415 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩7,468 | ₩9,045 | ₩7,415 | ₩7,496 | +0.38% | 2.3만 |
|---|
| 2026.06.18 | ₩7,295 | ₩7,676 | ₩7,295 | ₩7,663 | +5.04% | 1.3천 |
|---|
| 2026.06.17 | ₩7,095 | ₩8,124 | ₩7,095 | ₩7,990 | +12.62% | 1.2만 |
|---|
| 2026.06.16 | ₩7,616 | ₩7,696 | ₩6,881 | ₩7,562 | -0.70% | 3천 |
|---|
| 2026.06.15 | ₩7,990 | ₩8,017 | ₩6,948 | ₩7,349 | -8.03% | 6.7천 |
|---|
| 2026.06.12 | ₩7,349 | ₩8,164 | ₩6,747 | ₩7,990 | +8.73% | 1.2만 |
|---|
| 2026.06.11 | ₩7,335 | ₩7,335 | ₩6,694 | ₩6,694 | -8.74% | 2.3천 |
|---|
| 2026.06.10 | ₩6,707 | ₩7,342 | ₩6,707 | ₩7,342 | +9.46% | 2천 |
|---|
| 2026.06.09 | ₩7,389 | ₩7,696 | ₩7,389 | ₩7,394 | +0.07% | 1.3만 |
|---|
| 2026.06.08 | ₩7,455 | ₩7,455 | ₩6,814 | ₩7,402 | -0.72% | 1.7만 |
|---|
| 2026.06.05 | ₩6,012 | ₩7,883 | ₩6,012 | ₩7,883 | +31.11% | 22만 |
|---|
| 2026.06.04 | ₩7,429 | ₩7,749 | ₩7,215 | ₩7,442 | +0.18% | 2.2천 |
|---|
| 2026.06.03 | ₩6,881 | ₩7,589 | ₩6,881 | ₩7,589 | +10.29% | 4.1천 |
|---|
| 2026.06.02 | ₩6,694 | ₩8,017 | ₩6,694 | ₩6,881 | +2.79% | 3.2천 |
|---|
| 2026.06.01 | ₩6,695 | ₩6,695 | ₩6,695 | ₩6,695 | 0.00% | 900 |
|---|
| 2026.05.29 | ₩6,881 | ₩6,881 | ₩6,694 | ₩6,694 | -2.72% | 1천 |
|---|
| 2026.05.28 | ₩6,320 | ₩6,814 | ₩6,320 | ₩6,694 | +5.92% | 4.3천 |
|---|
| 2026.05.27 | ₩6,814 | ₩6,881 | ₩6,681 | ₩6,681 | -1.96% | 4.6천 |
|---|
| 2026.05.26 | ₩6,580 | ₩6,694 | ₩6,547 | ₩6,681 | +1.52% | 7천 |
|---|
| 2026.05.22 | ₩6,240 | ₩6,654 | ₩6,079 | ₩6,654 | +6.64% | 6.6천 |
|---|
| 2026.05.21 | ₩6,240 | ₩6,240 | ₩6,240 | ₩6,240 | 0.00% | 800 |
|---|
| 2026.05.20 | ₩6,453 | ₩6,453 | ₩6,012 | ₩6,213 | -3.73% | 6.3천 |
|---|
| 2026.05.19 | ₩6,667 | ₩7,015 | ₩6,146 | ₩6,146 | -7.82% | 6.8천 |
|---|
| 2026.05.18 | ₩6,901 | ₩7,048 | ₩6,266 | ₩6,440 | -6.68% | 1.2만 |
|---|
| 2026.05.15 | ₩7,335 | ₩7,335 | ₩6,293 | ₩6,734 | -8.20% | 7.1천 |
|---|
| 2026.05.14 | ₩7,242 | ₩7,335 | ₩6,110 | ₩6,881 | -4.98% | 8.4천 |
|---|
| 2026.05.13 | ₩8,083 | ₩8,083 | ₩6,828 | ₩7,215 | -10.74% | 1.2만 |
|---|
| 2026.05.12 | ₩8,083 | ₩8,083 | ₩7,148 | ₩7,415 | -8.26% | 5.3천 |
|---|
| 2026.05.11 | ₩7,883 | ₩7,990 | ₩7,175 | ₩7,282 | -7.63% | 7.3천 |
|---|
| 2026.05.08 | ₩8,284 | ₩8,351 | ₩7,031 | ₩7,349 | -11.29% | 1.2만 |
|---|
| 2026.05.07 | ₩7,215 | ₩9,045 | ₩7,215 | ₩7,496 | +3.89% | 6.6천 |
|---|
| 2026.05.06 | ₩7,723 | ₩8,003 | ₩7,378 | ₩7,482 | -3.11% | 7.6천 |
|---|
| 2026.05.05 | ₩8,417 | ₩8,417 | ₩7,896 | ₩8,030 | -4.60% | 5.8천 |
|---|
| 2026.05.04 | ₩8,404 | ₩8,404 | ₩7,883 | ₩7,883 | -6.20% | 1.6천 |
|---|
| 2026.05.01 | ₩8,003 | ₩8,404 | ₩7,749 | ₩7,749 | -3.17% | 5.9천 |
|---|
| 2026.04.30 | ₩8,818 | ₩9,059 | ₩7,763 | ₩8,164 | -7.42% | 2.8만 |
|---|
| 2026.04.29 | ₩8,685 | ₩8,725 | ₩8,284 | ₩8,645 | -0.46% | 4.9만 |
|---|
| 2026.04.28 | ₩8,872 | ₩8,872 | ₩7,830 | ₩8,164 | -7.98% | 3.7천 |
|---|
| 2026.04.27 | ₩8,685 | ₩8,685 | ₩8,164 | ₩8,164 | -6.00% | 2.2천 |
|---|
| 2026.04.24 | ₩8,818 | ₩9,353 | ₩8,417 | ₩8,685 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,179 | ₩9,179 | ₩8,364 | ₩8,551 | -6.84% | 6.4천 |
|---|
| 2026.04.22 | ₩9,233 | ₩9,339 | ₩8,685 | ₩8,832 | -4.34% | 2.5만 |
|---|
| 2026.04.21 | ₩8,417 | ₩8,838 | ₩8,417 | ₩8,838 | +5.00% | 6.4천 |
|---|
| 2026.04.20 | ₩8,832 | ₩9,600 | ₩8,524 | ₩8,524 | -3.48% | 5천 |
|---|
| 2026.04.17 | ₩9,573 | ₩9,573 | ₩8,698 | ₩8,711 | -9.00% | 3.5만 |
|---|
| 2026.04.16 | ₩9,974 | ₩10,396 | ₩8,905 | ₩9,513 | -4.62% | 2.8만 |
|---|
| 2026.04.15 | ₩11,344 | ₩11,477 | ₩10,154 | ₩10,622 | -6.36% | 4.9만 |
|---|
| 2026.04.14 | ₩11,597 | ₩11,851 | ₩11,023 | ₩11,023 | -4.95% | 3.5만 |
|---|
| 2026.04.13 | ₩11,691 | ₩12,025 | ₩10,836 | ₩11,517 | -1.49% | 1만 |
|---|
| 2026.04.10 | ₩11,571 | ₩11,931 | ₩11,223 | ₩11,931 | +3.12% | 1.3만 |
|---|
| 2026.04.09 | ₩11,223 | ₩11,744 | ₩10,702 | ₩11,744 | +4.64% | 9.7천 |
|---|
| 2026.04.08 | ₩9,981 | ₩11,250 | ₩9,613 | ₩11,250 | +12.72% | 9.4만 |
|---|
| 2026.04.07 | ₩9,901 | ₩10,021 | ₩9,500 | ₩10,021 | +1.21% | 1만 |
|---|
| 2026.04.06 | ₩8,912 | ₩10,021 | ₩8,778 | ₩10,021 | +12.44% | 1.6만 |
|---|
| 2026.04.02 | ₩8,685 | ₩9,286 | ₩8,172 | ₩8,985 | +3.46% | 1.6만 |
|---|
| 2026.04.01 | ₩7,643 | ₩9,587 | ₩7,496 | ₩8,685 | +13.64% | 17.7만 |
|---|
| 2026.03.31 | ₩6,961 | ₩7,763 | ₩6,961 | ₩7,696 | +10.56% | 1.7만 |
|---|
| 2026.03.30 | ₩6,640 | ₩7,870 | ₩6,640 | ₩7,295 | +9.86% | 5.7만 |
|---|
| 2026.03.27 | ₩6,373 | ₩7,268 | ₩6,012 | ₩6,587 | +3.35% | 3.6만 |
|---|
| 2026.03.26 | ₩7,442 | ₩7,716 | ₩6,253 | ₩6,627 | -10.95% | 9.9만 |
|---|
| 2026.03.25 | ₩9,580 | ₩9,580 | ₩6,894 | ₩7,415 | -22.59% | 19.5만 |
|---|
| 2026.03.24 | ₩8,832 | ₩10,422 | ₩8,818 | ₩9,567 | +8.32% | 30.9만 |
|---|
| 2026.03.23 | ₩6,347 | ₩16,633 | ₩6,347 | ₩10,702 | +68.63% | 1000.1만 |
|---|
| 2026.03.20 | ₩6,974 | ₩6,974 | ₩5,344 | ₩5,705 | -18.20% | 1.4만 |
|---|
| 2026.03.19 | ₩8,017 | ₩8,017 | ₩7,035 | ₩7,282 | -9.17% | 6.6천 |
|---|
| 2026.03.18 | ₩8,471 | ₩8,618 | ₩8,284 | ₩8,431 | -0.47% | 4.5천 |
|---|
| 2026.03.17 | ₩9,620 | ₩9,620 | ₩8,498 | ₩8,645 | -10.14% | 1.4만 |
|---|
| 2026.03.16 | ₩9,794 | ₩10,228 | ₩9,126 | ₩9,460 | -3.41% | 1.3만 |
|---|
| 2026.03.13 | ₩10,804 | ₩11,163 | ₩9,353 | ₩10,168 | -5.89% | 1.1만 |
|---|
| 2026.03.12 | ₩12,025 | ₩12,025 | ₩10,916 | ₩10,916 | -9.22% | 1.8만 |
|---|
| 2026.03.11 | ₩11,718 | ₩12,199 | ₩11,023 | ₩11,878 | +1.37% | 8.7천 |
|---|
| 2026.03.10 | ₩12,012 | ₩12,132 | ₩11,344 | ₩11,798 | -1.78% | 1.7만 |
|---|
| 2026.03.09 | ₩12,947 | ₩12,947 | ₩11,651 | ₩11,985 | -7.43% | 1.6만 |
|---|
| 2026.03.06 | ₩12,493 | ₩21,605 | ₩12,493 | ₩12,974 | +3.85% | 47.9만 |
|---|
| 2026.03.05 | ₩12,426 | ₩12,680 | ₩12,133 | ₩12,680 | +2.04% | 2.1만 |
|---|
| 2026.03.04 | ₩12,172 | ₩12,827 | ₩11,214 | ₩12,666 | +4.06% | 1.1만 |
|---|
| 2026.03.03 | ₩11,270 | ₩12,565 | ₩11,023 | ₩12,185 | +8.12% | 1.7만 |
|---|
| 2026.03.02 | ₩11,317 | ₩12,038 | ₩11,157 | ₩11,691 | +3.31% | 6.4만 |
|---|
| 2026.02.27 | ₩11,290 | ₩12,348 | ₩10,802 | ₩11,551 | +2.31% | 4.8만 |
|---|
| 2026.02.26 | ₩11,865 | ₩13,896 | ₩11,437 | ₩12,292 | +3.60% | 1.3만 |
|---|
| 2026.02.25 | ₩11,544 | ₩12,185 | ₩11,116 | ₩11,972 | +3.70% | 1.4만 |
|---|
| 2026.02.24 | ₩10,368 | ₩11,865 | ₩9,620 | ₩11,865 | +14.43% | 17.8만 |
|---|
| 2026.02.23 | ₩12,185 | ₩12,185 | ₩11,330 | ₩11,865 | -2.63% | 6.9천 |
|---|
| 2026.02.20 | ₩11,972 | ₩12,292 | ₩11,758 | ₩12,078 | +0.89% | 6.4천 |
|---|
| 2026.02.19 | ₩12,613 | ₩13,361 | ₩11,972 | ₩12,078 | -4.24% | 1.9만 |
|---|
| 2026.02.18 | ₩12,185 | ₩12,827 | ₩11,758 | ₩12,078 | -0.88% | 7.6천 |
|---|
| 2026.02.17 | ₩12,827 | ₩12,827 | ₩11,437 | ₩11,437 | -10.83% | 2.6천 |
|---|
| 2026.02.13 | ₩11,758 | ₩12,399 | ₩11,758 | ₩12,399 | +5.45% | 4.9천 |
|---|
| 2026.02.12 | ₩12,934 | ₩12,934 | ₩11,972 | ₩12,399 | -4.13% | 7.1천 |
|---|
| 2026.02.11 | ₩12,934 | ₩13,361 | ₩11,972 | ₩13,040 | +0.83% | 1만 |
|---|
| 2026.02.10 | ₩12,292 | ₩13,040 | ₩11,972 | ₩12,185 | -0.87% | 6.8천 |
|---|
| 2026.02.09 | ₩11,758 | ₩12,506 | ₩11,758 | ₩12,399 | +5.45% | 6.1천 |
|---|
| 2026.02.06 | ₩11,437 | ₩12,078 | ₩11,223 | ₩11,758 | +2.80% | 9천 |
|---|
| 2026.02.05 | ₩12,506 | ₩12,506 | ₩11,116 | ₩11,116 | -11.11% | 9.5천 |
|---|
| 2026.02.04 | ₩11,972 | ₩12,827 | ₩11,972 | ₩12,078 | +0.89% | 5.7천 |
|---|
| 2026.02.03 | ₩11,758 | ₩12,506 | ₩11,544 | ₩12,185 | +3.64% | 1.3만 |
|---|
| 2026.02.02 | ₩11,651 | ₩12,292 | ₩11,223 | ₩11,544 | -0.92% | 1.6만 |
|---|
| 2026.01.30 | ₩12,078 | ₩12,292 | ₩11,437 | ₩11,972 | -0.88% | 1.6만 |
|---|
| 2026.01.29 | ₩12,292 | ₩13,254 | ₩11,544 | ₩12,399 | +0.87% | 2.8만 |
|---|
| 2026.01.28 | ₩13,896 | ₩13,896 | ₩12,399 | ₩12,506 | -10.00% | 2만 |
|---|
| 2026.01.27 | ₩12,613 | ₩14,109 | ₩12,292 | ₩13,361 | +5.93% | 2만 |
|---|
| 2026.01.26 | ₩13,575 | ₩13,789 | ₩11,865 | ₩12,720 | -6.30% | 4만 |
|---|
| 2026.01.23 | ₩11,758 | ₩13,468 | ₩11,544 | ₩12,827 | +9.09% | 6만 |
|---|
| 2026.01.22 | ₩11,865 | ₩11,865 | ₩11,010 | ₩11,651 | -1.80% | 1.7만 |
|---|
| 2026.01.21 | ₩11,651 | ₩12,185 | ₩11,223 | ₩11,544 | -0.92% | 3.2만 |
|---|
| 2026.01.20 | ₩11,437 | ₩12,399 | ₩11,223 | ₩11,865 | +3.74% | 5.9만 |
|---|
| 2026.01.16 | ₩13,896 | ₩16,033 | ₩12,613 | ₩13,896 | 0.00% | 201.9만 |
|---|
| 2026.01.15 | ₩11,865 | ₩11,865 | ₩11,223 | ₩11,544 | -2.70% | 7.8천 |
|---|
| 2026.01.14 | ₩12,185 | ₩12,827 | ₩11,758 | ₩11,972 | -1.75% | 1.3만 |
|---|
| 2026.01.13 | ₩12,399 | ₩12,934 | ₩11,544 | ₩12,292 | -0.86% | 2.4만 |
|---|
| 2026.01.12 | ₩11,758 | ₩12,185 | ₩11,330 | ₩11,972 | +1.82% | 6천 |
|---|
| 2026.01.09 | ₩11,865 | ₩11,865 | ₩10,796 | ₩11,437 | -3.60% | 9.4천 |
|---|
| 2026.01.08 | ₩11,865 | ₩11,865 | ₩11,330 | ₩11,758 | -0.90% | 5.3천 |
|---|
| 2026.01.07 | ₩13,040 | ₩13,040 | ₩12,185 | ₩12,185 | -6.56% | 8천 |
|---|
| 2026.01.06 | ₩12,399 | ₩12,934 | ₩11,865 | ₩12,934 | +4.31% | 1.6만 |
|---|
| 2026.01.05 | ₩11,758 | ₩12,399 | ₩11,651 | ₩12,399 | +5.45% | 9.5천 |
|---|
| 2026.01.02 | ₩11,330 | ₩11,544 | ₩10,796 | ₩11,544 | +1.89% | 4.1천 |
|---|
| 2025.12.31 | ₩10,903 | ₩11,010 | ₩10,475 | ₩10,689 | -1.96% | 1.5만 |
|---|
| 2025.12.30 | ₩11,116 | ₩11,544 | ₩10,796 | ₩10,903 | -1.92% | 8.8천 |
|---|
| 2025.12.29 | ₩11,972 | ₩11,972 | ₩10,689 | ₩11,116 | -7.14% | 1.2만 |
|---|
| 2025.12.26 | ₩12,399 | ₩12,399 | ₩11,758 | ₩11,758 | -5.17% | 3.9천 |
|---|
| 2025.12.24 | ₩11,865 | ₩12,292 | ₩11,223 | ₩12,292 | +3.60% | 6천 |
|---|
| 2025.12.23 | ₩10,796 | ₩12,827 | ₩10,796 | ₩12,078 | +11.88% | 1.2만 |
|---|
| 2025.12.22 | ₩11,223 | ₩11,544 | ₩10,796 | ₩11,116 | -0.95% | 4.4천 |
|---|
| 2025.12.19 | ₩11,330 | ₩11,651 | ₩11,010 | ₩11,116 | -1.89% | 3.9천 |
|---|
| 2025.12.18 | ₩11,758 | ₩11,972 | ₩11,116 | ₩11,330 | -3.64% | 8.9천 |
|---|
| 2025.12.17 | ₩12,292 | ₩12,292 | ₩11,330 | ₩11,758 | -4.35% | 1.6만 |
|---|
| 2025.12.16 | ₩10,796 | ₩12,185 | ₩10,796 | ₩12,185 | +12.87% | 1만 |
|---|
| 2025.12.15 | ₩13,896 | ₩13,896 | ₩11,330 | ₩12,185 | -12.31% | 1.4만 |
|---|
| 2025.12.12 | ₩14,964 | ₩14,964 | ₩13,682 | ₩14,002 | -6.43% | 9.9천 |
|---|
| 2025.12.11 | ₩15,071 | ₩15,285 | ₩14,964 | ₩15,178 | +0.71% | 4.2천 |
|---|
| 2025.12.10 | ₩16,033 | ₩16,033 | ₩14,109 | ₩15,392 | -4.00% | 9.6천 |
|---|
| 2025.12.09 | ₩16,033 | ₩16,675 | ₩15,285 | ₩16,033 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩16,461 | ₩17,102 | ₩15,606 | ₩16,568 | +0.65% | 1.2만 |
|---|
| 2025.12.05 | ₩16,675 | ₩17,530 | ₩16,247 | ₩16,461 | -1.28% | 1만 |
|---|
| 2025.12.04 | ₩16,782 | ₩17,423 | ₩16,247 | ₩17,102 | +1.91% | 9.1천 |
|---|
| 2025.12.03 | ₩16,888 | ₩17,530 | ₩16,675 | ₩16,995 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩16,888 | ₩17,637 | ₩16,354 | ₩17,637 | +4.43% | 1.4만 |
|---|
| 2025.12.01 | ₩18,599 | ₩18,599 | ₩17,102 | ₩17,423 | -6.32% | 1.2만 |
|---|
| 2025.11.28 | ₩17,102 | ₩18,599 | ₩17,102 | ₩18,385 | +7.50% | 4.4천 |
|---|
| 2025.11.26 | ₩18,171 | ₩18,278 | ₩17,423 | ₩18,171 | 0.00% | 5.4천 |
|---|
| 2025.11.25 | ₩18,171 | ₩18,492 | ₩17,744 | ₩17,957 | -1.18% | 6.9천 |
|---|
| 2025.11.24 | ₩17,102 | ₩19,026 | ₩17,102 | ₩18,171 | +6.25% | 3.7천 |
|---|
| 2025.11.21 | ₩18,171 | ₩18,919 | ₩16,675 | ₩18,278 | +0.59% | 9.9천 |
|---|
| 2025.11.20 | ₩18,706 | ₩20,630 | ₩18,385 | ₩18,706 | 0.00% | 1만 |
|---|
| 2025.11.19 | ₩21,485 | ₩21,485 | ₩19,347 | ₩19,454 | -9.45% | 1.4만 |
|---|
| 2025.11.18 | ₩21,378 | ₩21,378 | ₩19,133 | ₩20,950 | -2.00% | 1.3만 |
|---|
| 2025.11.17 | ₩22,233 | ₩23,516 | ₩21,378 | ₩21,378 | -3.85% | 1만 |
|---|
| 2025.11.14 | ₩20,950 | ₩23,195 | ₩20,950 | ₩22,767 | +8.67% | 1.4만 |
|---|
| 2025.11.13 | ₩22,340 | ₩25,760 | ₩21,592 | ₩21,592 | -3.35% | 2.7만 |
|---|
| 2025.11.12 | ₩24,798 | ₩25,012 | ₩21,912 | ₩23,943 | -3.45% | 3.3만 |
|---|
| 2025.11.11 | ₩21,912 | ₩24,798 | ₩21,164 | ₩23,409 | +6.83% | 4.4만 |
|---|
| 2025.11.10 | ₩21,805 | ₩27,898 | ₩20,736 | ₩24,050 | +10.29% | 58.8만 |
|---|
| 2025.11.07 | ₩21,912 | ₩22,767 | ₩19,668 | ₩20,202 | -7.80% | 4.4만 |
|---|
| 2025.11.06 | ₩23,622 | ₩23,622 | ₩23,516 | ₩23,516 | -0.45% | 5.7만 |
|---|
| 2025.11.05 | ₩23,943 | ₩25,653 | ₩22,660 | ₩25,653 | +7.14% | 21.9만 |
|---|
| 2025.11.04 | ₩41,366 | ₩48,100 | ₩27,043 | ₩30,143 | -27.13% | 728.7만 |
|---|
| 2025.11.03 | ₩17,102 | ₩22,981 | ₩16,675 | ₩19,881 | +16.25% | 22.4만 |
|---|
| 2025.10.31 | ₩17,637 | ₩18,492 | ₩16,782 | ₩17,530 | -0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩16,033 | ₩19,133 | ₩16,033 | ₩18,812 | +17.33% | 5만 |
|---|
| 2025.10.29 | ₩17,957 | ₩17,957 | ₩16,033 | ₩16,247 | -9.52% | 8.6천 |
|---|
| 2025.10.28 | ₩17,209 | ₩17,850 | ₩16,888 | ₩17,102 | -0.62% | 5.7천 |
|---|
| 2025.10.27 | ₩18,278 | ₩18,278 | ₩17,102 | ₩17,423 | -4.68% | 8.3천 |
|---|
| 2025.10.24 | ₩16,675 | ₩17,530 | ₩16,461 | ₩16,782 | +0.64% | 9.1천 |
|---|
| 2025.10.23 | ₩17,957 | ₩18,171 | ₩16,568 | ₩17,209 | -4.17% | 9.7천 |
|---|
| 2025.10.22 | ₩16,675 | ₩17,316 | ₩16,354 | ₩16,782 | +0.64% | 1.8만 |
|---|
| 2025.10.21 | ₩17,744 | ₩18,171 | ₩16,995 | ₩17,423 | -1.81% | 1.8만 |
|---|
| 2025.10.20 | ₩16,995 | ₩17,423 | ₩16,354 | ₩17,209 | +1.26% | 6.5천 |
|---|
| 2025.10.17 | ₩16,888 | ₩17,744 | ₩16,675 | ₩16,995 | +0.63% | 1.1만 |
|---|
| 2025.10.16 | ₩18,171 | ₩18,385 | ₩16,568 | ₩16,995 | -6.47% | 1.1만 |
|---|
| 2025.10.15 | ₩17,102 | ₩18,385 | ₩17,102 | ₩17,530 | +2.50% | 1.9만 |
|---|
| 2025.10.14 | ₩17,102 | ₩18,385 | ₩16,568 | ₩18,278 | +6.88% | 2.7만 |
|---|
| 2025.10.13 | ₩16,033 | ₩17,744 | ₩16,033 | ₩16,888 | +5.33% | 9.2만 |
|---|
| 2025.10.10 | ₩20,736 | ₩21,485 | ₩18,278 | ₩19,881 | -4.12% | 59.4만 |
|---|