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 | ₩9,509 | ₩9,911 | ₩9,254 | ₩9,254 | -2.68% | 3.3천 |
| 2026.10.08 | ₩9,656 | ₩9,656 | ₩9,254 | ₩9,616 | -0.42% | 1.3만 |
| 2026.10.07 | ₩9,509 | ₩9,509 | ₩9,388 | ₩9,388 | -1.27% | 4.9천 |
| 2026.10.06 | ₩10,206 | ₩10,206 | ₩9,495 | ₩9,495 | -6.96% | 7.5천 |
| 2026.10.05 | ₩9,924 | ₩10,219 | ₩8,919 | ₩9,468 | -4.59% | 3.4만 |
| 2026.10.02 | ₩9,723 | ₩10,166 | ₩9,388 | ₩10,112 | +4.00% | 2.6만 |
| 2026.10.01 | ₩9,710 | ₩10,541 | ₩9,710 | ₩9,723 | +0.14% | 5.5만 |
| 2026.09.30 | ₩9,643 | ₩10,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,978 |
| +3.48% |
| 5만 |
| 2026.09.29 | ₩9,200 | ₩10,206 | ₩8,905 | ₩9,723 | +5.69% | 5만 |
|---|
| 2026.09.28 | ₩9,388 | ₩9,727 | ₩8,717 | ₩9,039 | -3.71% | 9.3만 |
|---|
| 2026.09.25 | ₩9,683 | ₩9,683 | ₩9,388 | ₩9,589 | -0.97% | 4.3천 |
|---|
| 2026.09.24 | ₩9,388 | ₩9,770 | ₩9,388 | ₩9,495 | +1.14% | 3.6천 |
|---|
| 2026.09.23 | ₩9,375 | ₩9,656 | ₩9,375 | ₩9,656 | +3.00% | 3.6천 |
|---|
| 2026.09.22 | ₩9,388 | ₩9,522 | ₩9,375 | ₩9,522 | +1.43% | 3.1천 |
|---|
| 2026.09.21 | ₩9,522 | ₩9,871 | ₩9,522 | ₩9,723 | +2.11% | 2천 |
|---|
| 2026.09.18 | ₩10,421 | ₩10,421 | ₩8,744 | ₩9,589 | -7.98% | 6.6천 |
|---|
| 2026.09.17 | ₩9,401 | ₩9,401 | ₩9,073 | ₩9,348 | -0.57% | 3.2천 |
|---|
| 2026.09.16 | ₩9,482 | ₩10,434 | ₩9,120 | ₩9,348 | -1.41% | 1.3만 |
|---|
| 2026.09.15 | ₩9,401 | ₩14,069 | ₩9,180 | ₩10,354 | +10.13% | 14.5만 |
|---|
| 2026.09.14 | ₩9,588 | ₩9,723 | ₩9,053 | ₩9,468 | -1.24% | 2.1만 |
|---|
| 2026.09.11 | ₩9,522 | ₩9,750 | ₩9,194 | ₩9,663 | +1.48% | 3.7만 |
|---|
| 2026.09.10 | ₩9,388 | ₩9,723 | ₩9,153 | ₩9,388 | 0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩9,723 | ₩10,193 | ₩9,041 | ₩9,053 | -6.90% | 10.7만 |
|---|
| 2026.09.08 | ₩9,911 | ₩10,159 | ₩9,187 | ₩9,522 | -3.92% | 10.4만 |
|---|
| 2026.09.04 | ₩10,193 | ₩11,165 | ₩9,589 | ₩9,918 | -2.70% | 22.6만 |
|---|
| 2026.09.03 | ₩9,922 | ₩11,400 | ₩9,388 | ₩10,528 | +6.11% | 12만 |
|---|
| 2026.09.02 | ₩9,643 | ₩10,595 | ₩9,261 | ₩9,388 | -2.64% | 9천 |
|---|
| 2026.09.01 | ₩10,072 | ₩11,199 | ₩9,656 | ₩9,938 | -1.33% | 1.4만 |
|---|
| 2026.08.31 | ₩10,087 | ₩10,468 | ₩10,073 | ₩10,219 | +1.32% | 2.1천 |
|---|
| 2026.08.28 | ₩9,656 | ₩11,427 | ₩9,656 | ₩10,863 | +12.50% | 1.2만 |
|---|
| 2026.08.27 | ₩9,348 | ₩10,528 | ₩9,348 | ₩9,656 | +3.30% | 7.4천 |
|---|
| 2026.08.26 | ₩9,696 | ₩10,930 | ₩8,818 | ₩9,482 | -2.21% | 1.7만 |
|---|
| 2026.08.25 | ₩10,085 | ₩10,085 | ₩9,924 | ₩9,924 | -1.60% | 3.7천 |
|---|
| 2026.08.24 | ₩10,260 | ₩11,266 | ₩9,656 | ₩10,394 | +1.31% | 1.3만 |
|---|
| 2026.08.21 | ₩10,139 | ₩11,802 | ₩9,388 | ₩10,327 | +1.85% | 1.5만 |
|---|
| 2026.08.20 | ₩11,306 | ₩11,923 | ₩9,562 | ₩10,635 | -5.93% | 2.4만 |
|---|
| 2026.08.19 | ₩10,447 | ₩11,534 | ₩9,723 | ₩10,595 | +1.41% | 1.1만 |
|---|
| 2026.08.18 | ₩9,790 | ₩11,145 | ₩8,986 | ₩10,662 | +8.90% | 1.8만 |
|---|
| 2026.08.17 | ₩9,106 | ₩9,120 | ₩9,106 | ₩9,120 | +0.15% | 900 |
|---|
| 2026.08.14 | ₩11,199 | ₩11,936 | ₩10,059 | ₩10,287 | -8.14% | 2.8만 |
|---|
| 2026.08.13 | ₩11,130 | ₩11,130 | ₩11,064 | ₩11,064 | -0.59% | 700 |
|---|
| 2026.08.12 | ₩11,534 | ₩13,472 | ₩9,656 | ₩12,338 | +6.98% | 2.4만 |
|---|
| 2026.08.11 | ₩13,277 | ₩13,277 | ₩11,722 | ₩11,722 | -11.72% | 2.9천 |
|---|
| 2026.08.10 | ₩13,411 | ₩13,411 | ₩12,124 | ₩13,411 | 0.00% | 4천 |
|---|
| 2026.08.07 | ₩13,318 | ₩13,344 | ₩13,277 | ₩13,277 | -0.30% | 3.3천 |
|---|
| 2026.08.06 | ₩13,277 | ₩14,753 | ₩13,277 | ₩13,277 | 0.00% | 3.8천 |
|---|
| 2026.08.05 | ₩13,318 | ₩14,087 | ₩13,277 | ₩13,934 | +4.63% | 4천 |
|---|
| 2026.08.04 | ₩13,666 | ₩13,975 | ₩13,472 | ₩13,472 | -1.42% | 1.7천 |
|---|
| 2026.08.03 | ₩14,082 | ₩14,082 | ₩13,546 | ₩13,706 | -2.67% | 2.8만 |
|---|
| 2026.07.31 | ₩13,385 | ₩13,385 | ₩13,318 | ₩13,318 | -0.50% | 4.6천 |
|---|
| 2026.07.30 | ₩13,411 | ₩13,894 | ₩13,143 | ₩13,720 | +2.30% | 8.8천 |
|---|
| 2026.07.29 | ₩13,344 | ₩13,519 | ₩13,157 | ₩13,519 | +1.31% | 5.1천 |
|---|
| 2026.07.28 | ₩13,170 | ₩13,693 | ₩12,741 | ₩13,411 | +1.83% | 3.5만 |
|---|
| 2026.07.27 | ₩13,747 | ₩13,747 | ₩13,264 | ₩13,613 | -0.98% | 1.7천 |
|---|
| 2026.07.24 | ₩13,465 | ₩13,653 | ₩13,465 | ₩13,653 | +1.39% | 2.2천 |
|---|
| 2026.07.23 | ₩13,224 | ₩13,686 | ₩12,969 | ₩13,546 | +2.43% | 5.7천 |
|---|
| 2026.07.22 | ₩13,626 | ₩13,626 | ₩13,224 | ₩13,438 | -1.38% | 8.1천 |
|---|
| 2026.07.21 | ₩13,505 | ₩13,921 | ₩13,385 | ₩13,411 | -0.70% | 3.5만 |
|---|
| 2026.07.20 | ₩13,130 | ₩13,706 | ₩13,116 | ₩13,438 | +2.35% | 7.1천 |
|---|
| 2026.07.17 | ₩12,996 | ₩13,680 | ₩12,123 | ₩13,666 | +5.16% | 6.3천 |
|---|
| 2026.07.16 | ₩13,277 | ₩13,529 | ₩12,969 | ₩13,425 | +1.11% | 2.8만 |
|---|
| 2026.07.15 | ₩13,022 | ₩13,753 | ₩12,727 | ₩13,753 | +5.61% | 19.1만 |
|---|
| 2026.07.14 | ₩12,473 | ₩13,787 | ₩12,459 | ₩13,478 | +8.06% | 6.1천 |
|---|
| 2026.07.13 | ₩13,143 | ₩13,572 | ₩12,191 | ₩13,425 | +2.14% | 9.4천 |
|---|
| 2026.07.10 | ₩12,620 | ₩14,370 | ₩12,580 | ₩13,505 | +7.01% | 3만 |
|---|
| 2026.07.09 | ₩9,965 | ₩13,787 | ₩9,965 | ₩12,459 | +25.03% | 6.8만 |
|---|
| 2026.07.08 | ₩8,986 | ₩11,266 | ₩8,905 | ₩10,461 | +16.42% | 2.1만 |
|---|
| 2026.07.07 | ₩9,455 | ₩9,924 | ₩9,267 | ₩9,509 | +0.57% | 27.1만 |
|---|
| 2026.07.06 | ₩9,455 | ₩9,871 | ₩9,147 | ₩9,763 | +3.26% | 35.7만 |
|---|
| 2026.07.02 | ₩8,717 | ₩9,656 | ₩8,717 | ₩9,656 | +10.77% | 4.9천 |
|---|
| 2026.07.01 | ₩9,388 | ₩9,549 | ₩9,037 | ₩9,227 | -1.71% | 5.9천 |
|---|
| 2026.06.30 | ₩9,589 | ₩9,938 | ₩9,334 | ₩9,334 | -2.66% | 1만 |
|---|
| 2026.06.29 | ₩9,790 | ₩9,790 | ₩8,516 | ₩9,006 | -8.01% | 4천 |
|---|
| 2026.06.26 | ₩10,139 | ₩10,139 | ₩8,798 | ₩9,804 | -3.31% | 1.7만 |
|---|
| 2026.06.25 | ₩7,779 | ₩11,453 | ₩7,108 | ₩9,884 | +27.07% | 31.3만 |
|---|
| 2026.06.24 | ₩8,047 | ₩9,053 | ₩7,041 | ₩7,041 | -12.50% | 3만 |
|---|
| 2026.06.23 | ₩7,443 | ₩7,443 | ₩7,443 | ₩7,443 | 0.00% | 1.1천 |
|---|
| 2026.06.22 | ₩7,496 | ₩9,080 | ₩7,443 | ₩7,524 | +0.38% | 2.3만 |
|---|
| 2026.06.18 | ₩7,323 | ₩7,705 | ₩7,323 | ₩7,691 | +5.04% | 1.3천 |
|---|
| 2026.06.17 | ₩7,121 | ₩8,154 | ₩7,121 | ₩8,020 | +12.62% | 1.2만 |
|---|
| 2026.06.16 | ₩7,644 | ₩7,725 | ₩6,907 | ₩7,591 | -0.70% | 3천 |
|---|
| 2026.06.15 | ₩8,020 | ₩8,047 | ₩6,974 | ₩7,376 | -8.03% | 6.7천 |
|---|
| 2026.06.12 | ₩7,376 | ₩8,194 | ₩6,773 | ₩8,020 | +8.73% | 1.2만 |
|---|
| 2026.06.11 | ₩7,363 | ₩7,363 | ₩6,719 | ₩6,719 | -8.74% | 2.3천 |
|---|
| 2026.06.10 | ₩6,733 | ₩7,370 | ₩6,733 | ₩7,370 | +9.46% | 2천 |
|---|
| 2026.06.09 | ₩7,417 | ₩7,725 | ₩7,417 | ₩7,422 | +0.07% | 1.3만 |
|---|
| 2026.06.08 | ₩7,484 | ₩7,484 | ₩6,840 | ₩7,430 | -0.72% | 1.7만 |
|---|
| 2026.06.05 | ₩6,035 | ₩7,913 | ₩6,035 | ₩7,913 | +31.11% | 22만 |
|---|
| 2026.06.04 | ₩7,457 | ₩7,779 | ₩7,242 | ₩7,470 | +0.18% | 2.2천 |
|---|
| 2026.06.03 | ₩6,907 | ₩7,618 | ₩6,907 | ₩7,618 | +10.29% | 4.1천 |
|---|
| 2026.06.02 | ₩6,719 | ₩8,047 | ₩6,719 | ₩6,907 | +2.79% | 3.2천 |
|---|
| 2026.06.01 | ₩6,720 | ₩6,720 | ₩6,720 | ₩6,720 | 0.00% | 900 |
|---|
| 2026.05.29 | ₩6,907 | ₩6,907 | ₩6,719 | ₩6,719 | -2.72% | 1천 |
|---|
| 2026.05.28 | ₩6,344 | ₩6,840 | ₩6,344 | ₩6,719 | +5.92% | 4.3천 |
|---|
| 2026.05.27 | ₩6,840 | ₩6,907 | ₩6,706 | ₩6,706 | -1.96% | 4.6천 |
|---|
| 2026.05.26 | ₩6,605 | ₩6,719 | ₩6,572 | ₩6,706 | +1.52% | 7천 |
|---|
| 2026.05.22 | ₩6,263 | ₩6,679 | ₩6,102 | ₩6,679 | +6.64% | 6.6천 |
|---|
| 2026.05.21 | ₩6,263 | ₩6,263 | ₩6,263 | ₩6,263 | 0.00% | 800 |
|---|
| 2026.05.20 | ₩6,478 | ₩6,478 | ₩6,035 | ₩6,236 | -3.73% | 6.3천 |
|---|
| 2026.05.19 | ₩6,692 | ₩7,041 | ₩6,169 | ₩6,169 | -7.82% | 6.8천 |
|---|
| 2026.05.18 | ₩6,927 | ₩7,075 | ₩6,290 | ₩6,464 | -6.68% | 1.2만 |
|---|
| 2026.05.15 | ₩7,363 | ₩7,363 | ₩6,317 | ₩6,759 | -8.20% | 7.1천 |
|---|
| 2026.05.14 | ₩7,269 | ₩7,363 | ₩6,133 | ₩6,907 | -4.98% | 8.4천 |
|---|
| 2026.05.13 | ₩8,114 | ₩8,114 | ₩6,853 | ₩7,242 | -10.74% | 1.2만 |
|---|
| 2026.05.12 | ₩8,114 | ₩8,114 | ₩7,175 | ₩7,443 | -8.26% | 5.3천 |
|---|
| 2026.05.11 | ₩7,913 | ₩8,020 | ₩7,202 | ₩7,309 | -7.63% | 7.3천 |
|---|
| 2026.05.08 | ₩8,315 | ₩8,382 | ₩7,057 | ₩7,376 | -11.29% | 1.2만 |
|---|
| 2026.05.07 | ₩7,242 | ₩9,080 | ₩7,242 | ₩7,524 | +3.89% | 6.6천 |
|---|
| 2026.05.06 | ₩7,752 | ₩8,033 | ₩7,406 | ₩7,510 | -3.11% | 7.6천 |
|---|
| 2026.05.05 | ₩8,449 | ₩8,449 | ₩7,926 | ₩8,060 | -4.60% | 5.8천 |
|---|
| 2026.05.04 | ₩8,436 | ₩8,436 | ₩7,913 | ₩7,913 | -6.20% | 1.6천 |
|---|
| 2026.05.01 | ₩8,033 | ₩8,436 | ₩7,779 | ₩7,779 | -3.17% | 5.9천 |
|---|
| 2026.04.30 | ₩8,852 | ₩9,093 | ₩7,792 | ₩8,194 | -7.42% | 2.8만 |
|---|
| 2026.04.29 | ₩8,717 | ₩8,758 | ₩8,315 | ₩8,677 | -0.46% | 4.9만 |
|---|
| 2026.04.28 | ₩8,905 | ₩8,905 | ₩7,859 | ₩8,194 | -7.98% | 3.7천 |
|---|
| 2026.04.27 | ₩8,717 | ₩8,717 | ₩8,194 | ₩8,194 | -6.00% | 2.2천 |
|---|
| 2026.04.24 | ₩8,852 | ₩9,388 | ₩8,449 | ₩8,717 | -1.52% | 6만 |
|---|
| 2026.04.23 | ₩9,214 | ₩9,214 | ₩8,396 | ₩8,583 | -6.84% | 6.4천 |
|---|
| 2026.04.22 | ₩9,267 | ₩9,375 | ₩8,717 | ₩8,865 | -4.34% | 2.5만 |
|---|
| 2026.04.21 | ₩8,449 | ₩8,872 | ₩8,449 | ₩8,872 | +5.00% | 6.4천 |
|---|
| 2026.04.20 | ₩8,865 | ₩9,636 | ₩8,556 | ₩8,556 | -3.48% | 5천 |
|---|
| 2026.04.17 | ₩9,609 | ₩9,609 | ₩8,731 | ₩8,744 | -9.00% | 3.5만 |
|---|
| 2026.04.16 | ₩10,012 | ₩10,435 | ₩8,939 | ₩9,549 | -4.62% | 2.8만 |
|---|
| 2026.04.15 | ₩11,386 | ₩11,520 | ₩10,193 | ₩10,662 | -6.36% | 4.9만 |
|---|
| 2026.04.14 | ₩11,641 | ₩11,896 | ₩11,064 | ₩11,064 | -4.95% | 3.5만 |
|---|
| 2026.04.13 | ₩11,735 | ₩12,070 | ₩10,877 | ₩11,561 | -1.49% | 1만 |
|---|
| 2026.04.10 | ₩11,614 | ₩11,976 | ₩11,266 | ₩11,976 | +3.12% | 1.3만 |
|---|
| 2026.04.09 | ₩11,266 | ₩11,789 | ₩10,743 | ₩11,789 | +4.64% | 9.7천 |
|---|
| 2026.04.08 | ₩10,018 | ₩11,292 | ₩9,650 | ₩11,292 | +12.72% | 9.4만 |
|---|
| 2026.04.07 | ₩9,938 | ₩10,059 | ₩9,536 | ₩10,059 | +1.21% | 1만 |
|---|
| 2026.04.06 | ₩8,945 | ₩10,059 | ₩8,811 | ₩10,059 | +12.44% | 1.6만 |
|---|
| 2026.04.02 | ₩8,717 | ₩9,321 | ₩8,202 | ₩9,019 | +3.46% | 1.6만 |
|---|
| 2026.04.01 | ₩7,671 | ₩9,623 | ₩7,524 | ₩8,717 | +13.64% | 17.7만 |
|---|
| 2026.03.31 | ₩6,987 | ₩7,792 | ₩6,987 | ₩7,725 | +10.56% | 1.7만 |
|---|
| 2026.03.30 | ₩6,665 | ₩7,899 | ₩6,665 | ₩7,323 | +9.86% | 5.7만 |
|---|
| 2026.03.27 | ₩6,397 | ₩7,296 | ₩6,035 | ₩6,612 | +3.35% | 3.6만 |
|---|
| 2026.03.26 | ₩7,470 | ₩7,745 | ₩6,277 | ₩6,652 | -10.95% | 9.9만 |
|---|
| 2026.03.25 | ₩9,616 | ₩9,616 | ₩6,920 | ₩7,443 | -22.59% | 19.5만 |
|---|
| 2026.03.24 | ₩8,865 | ₩10,461 | ₩8,852 | ₩9,603 | +8.32% | 30.9만 |
|---|
| 2026.03.23 | ₩6,370 | ₩16,696 | ₩6,370 | ₩10,743 | +68.63% | 1000.1만 |
|---|
| 2026.03.20 | ₩7,001 | ₩7,001 | ₩5,365 | ₩5,727 | -18.20% | 1.4만 |
|---|
| 2026.03.19 | ₩8,047 | ₩8,047 | ₩7,061 | ₩7,309 | -9.17% | 6.6천 |
|---|
| 2026.03.18 | ₩8,503 | ₩8,650 | ₩8,315 | ₩8,463 | -0.47% | 4.5천 |
|---|
| 2026.03.17 | ₩9,656 | ₩9,656 | ₩8,530 | ₩8,677 | -10.14% | 1.4만 |
|---|
| 2026.03.16 | ₩9,831 | ₩10,266 | ₩9,160 | ₩9,495 | -3.41% | 1.3만 |
|---|
| 2026.03.13 | ₩10,844 | ₩11,205 | ₩9,388 | ₩10,206 | -5.89% | 1.1만 |
|---|
| 2026.03.12 | ₩12,070 | ₩12,070 | ₩10,957 | ₩10,957 | -9.22% | 1.8만 |
|---|
| 2026.03.11 | ₩11,762 | ₩12,245 | ₩11,064 | ₩11,923 | +1.37% | 8.7천 |
|---|
| 2026.03.10 | ₩12,057 | ₩12,178 | ₩11,386 | ₩11,842 | -1.78% | 1.7만 |
|---|
| 2026.03.09 | ₩12,996 | ₩12,996 | ₩11,695 | ₩12,030 | -7.43% | 1.6만 |
|---|
| 2026.03.06 | ₩12,540 | ₩21,686 | ₩12,540 | ₩13,022 | +3.85% | 47.9만 |
|---|
| 2026.03.05 | ₩12,473 | ₩12,727 | ₩12,179 | ₩12,727 | +2.04% | 2.1만 |
|---|
| 2026.03.04 | ₩12,218 | ₩12,875 | ₩11,256 | ₩12,714 | +4.06% | 1.1만 |
|---|
| 2026.03.03 | ₩11,313 | ₩12,612 | ₩11,064 | ₩12,231 | +8.12% | 1.7만 |
|---|
| 2026.03.02 | ₩11,359 | ₩12,084 | ₩11,199 | ₩11,735 | +3.31% | 6.4만 |
|---|
| 2026.02.27 | ₩11,333 | ₩12,395 | ₩10,843 | ₩11,594 | +2.31% | 4.8만 |
|---|
| 2026.02.26 | ₩11,909 | ₩13,948 | ₩11,480 | ₩12,338 | +3.60% | 1.3만 |
|---|
| 2026.02.25 | ₩11,587 | ₩12,231 | ₩11,158 | ₩12,017 | +3.70% | 1.4만 |
|---|
| 2026.02.24 | ₩10,407 | ₩11,909 | ₩9,656 | ₩11,909 | +14.43% | 17.8만 |
|---|
| 2026.02.23 | ₩12,231 | ₩12,231 | ₩11,373 | ₩11,909 | -2.63% | 6.9천 |
|---|
| 2026.02.20 | ₩12,017 | ₩12,338 | ₩11,802 | ₩12,124 | +0.89% | 6.4천 |
|---|
| 2026.02.19 | ₩12,660 | ₩13,411 | ₩12,017 | ₩12,124 | -4.24% | 1.9만 |
|---|
| 2026.02.18 | ₩12,231 | ₩12,875 | ₩11,802 | ₩12,124 | -0.88% | 7.6천 |
|---|
| 2026.02.17 | ₩12,875 | ₩12,875 | ₩11,480 | ₩11,480 | -10.83% | 2.6천 |
|---|
| 2026.02.13 | ₩11,802 | ₩12,446 | ₩11,802 | ₩12,446 | +5.45% | 4.9천 |
|---|
| 2026.02.12 | ₩12,982 | ₩12,982 | ₩12,017 | ₩12,446 | -4.13% | 7.1천 |
|---|
| 2026.02.11 | ₩12,982 | ₩13,411 | ₩12,017 | ₩13,090 | +0.83% | 1만 |
|---|
| 2026.02.10 | ₩12,338 | ₩13,090 | ₩12,017 | ₩12,231 | -0.87% | 6.8천 |
|---|
| 2026.02.09 | ₩11,802 | ₩12,553 | ₩11,802 | ₩12,446 | +5.45% | 6.1천 |
|---|
| 2026.02.06 | ₩11,480 | ₩12,124 | ₩11,266 | ₩11,802 | +2.80% | 9천 |
|---|
| 2026.02.05 | ₩12,553 | ₩12,553 | ₩11,158 | ₩11,158 | -11.11% | 9.5천 |
|---|
| 2026.02.04 | ₩12,017 | ₩12,875 | ₩12,017 | ₩12,124 | +0.89% | 5.7천 |
|---|
| 2026.02.03 | ₩11,802 | ₩12,553 | ₩11,587 | ₩12,231 | +3.64% | 1.3만 |
|---|
| 2026.02.02 | ₩11,695 | ₩12,338 | ₩11,266 | ₩11,587 | -0.92% | 1.6만 |
|---|
| 2026.01.30 | ₩12,124 | ₩12,338 | ₩11,480 | ₩12,017 | -0.88% | 1.6만 |
|---|
| 2026.01.29 | ₩12,338 | ₩13,304 | ₩11,587 | ₩12,446 | +0.87% | 2.8만 |
|---|
| 2026.01.28 | ₩13,948 | ₩13,948 | ₩12,446 | ₩12,553 | -10.00% | 2만 |
|---|
| 2026.01.27 | ₩12,660 | ₩14,162 | ₩12,338 | ₩13,411 | +5.93% | 2만 |
|---|
| 2026.01.26 | ₩13,626 | ₩13,841 | ₩11,909 | ₩12,768 | -6.30% | 4만 |
|---|
| 2026.01.23 | ₩11,802 | ₩13,519 | ₩11,587 | ₩12,875 | +9.09% | 6만 |
|---|
| 2026.01.22 | ₩11,909 | ₩11,909 | ₩11,051 | ₩11,695 | -1.80% | 1.7만 |
|---|
| 2026.01.21 | ₩11,695 | ₩12,231 | ₩11,266 | ₩11,587 | -0.92% | 3.2만 |
|---|
| 2026.01.20 | ₩11,480 | ₩12,446 | ₩11,266 | ₩11,909 | +3.74% | 5.9만 |
|---|
| 2026.01.16 | ₩13,948 | ₩16,094 | ₩12,660 | ₩13,948 | 0.00% | 201.9만 |
|---|
| 2026.01.15 | ₩11,909 | ₩11,909 | ₩11,266 | ₩11,587 | -2.70% | 7.8천 |
|---|
| 2026.01.14 | ₩12,231 | ₩12,875 | ₩11,802 | ₩12,017 | -1.75% | 1.3만 |
|---|
| 2026.01.13 | ₩12,446 | ₩12,982 | ₩11,587 | ₩12,338 | -0.86% | 2.4만 |
|---|
| 2026.01.12 | ₩11,802 | ₩12,231 | ₩11,373 | ₩12,017 | +1.82% | 6천 |
|---|
| 2026.01.09 | ₩11,909 | ₩11,909 | ₩10,836 | ₩11,480 | -3.60% | 9.4천 |
|---|
| 2026.01.08 | ₩11,909 | ₩11,909 | ₩11,373 | ₩11,802 | -0.90% | 5.3천 |
|---|
| 2026.01.07 | ₩13,090 | ₩13,090 | ₩12,231 | ₩12,231 | -6.56% | 8천 |
|---|
| 2026.01.06 | ₩12,446 | ₩12,982 | ₩11,909 | ₩12,982 | +4.31% | 1.6만 |
|---|
| 2026.01.05 | ₩11,802 | ₩12,446 | ₩11,695 | ₩12,446 | +5.45% | 9.5천 |
|---|
| 2026.01.02 | ₩11,373 | ₩11,587 | ₩10,836 | ₩11,587 | +1.89% | 4.1천 |
|---|
| 2025.12.31 | ₩10,944 | ₩11,051 | ₩10,515 | ₩10,729 | -1.96% | 1.5만 |
|---|
| 2025.12.30 | ₩11,158 | ₩11,587 | ₩10,836 | ₩10,944 | -1.92% | 8.8천 |
|---|
| 2025.12.29 | ₩12,017 | ₩12,017 | ₩10,729 | ₩11,158 | -7.14% | 1.2만 |
|---|
| 2025.12.26 | ₩12,446 | ₩12,446 | ₩11,802 | ₩11,802 | -5.17% | 3.9천 |
|---|
| 2025.12.24 | ₩11,909 | ₩12,338 | ₩11,266 | ₩12,338 | +3.60% | 6천 |
|---|
| 2025.12.23 | ₩10,836 | ₩12,875 | ₩10,836 | ₩12,124 | +11.88% | 1.2만 |
|---|
| 2025.12.22 | ₩11,266 | ₩11,587 | ₩10,836 | ₩11,158 | -0.95% | 4.4천 |
|---|
| 2025.12.19 | ₩11,373 | ₩11,695 | ₩11,051 | ₩11,158 | -1.89% | 3.9천 |
|---|
| 2025.12.18 | ₩11,802 | ₩12,017 | ₩11,158 | ₩11,373 | -3.64% | 8.9천 |
|---|
| 2025.12.17 | ₩12,338 | ₩12,338 | ₩11,373 | ₩11,802 | -4.35% | 1.6만 |
|---|
| 2025.12.16 | ₩10,836 | ₩12,231 | ₩10,836 | ₩12,231 | +12.87% | 1만 |
|---|
| 2025.12.15 | ₩13,948 | ₩13,948 | ₩11,373 | ₩12,231 | -12.31% | 1.4만 |
|---|
| 2025.12.12 | ₩15,021 | ₩15,021 | ₩13,733 | ₩14,055 | -6.43% | 9.9천 |
|---|
| 2025.12.11 | ₩15,128 | ₩15,343 | ₩15,021 | ₩15,235 | +0.71% | 4.2천 |
|---|
| 2025.12.10 | ₩16,094 | ₩16,094 | ₩14,162 | ₩15,450 | -4.00% | 9.6천 |
|---|
| 2025.12.09 | ₩16,094 | ₩16,737 | ₩15,343 | ₩16,094 | 0.00% | 1.6만 |
|---|
| 2025.12.08 | ₩16,523 | ₩17,167 | ₩15,665 | ₩16,630 | +0.65% | 1.2만 |
|---|
| 2025.12.05 | ₩16,737 | ₩17,596 | ₩16,308 | ₩16,523 | -1.28% | 1만 |
|---|
| 2025.12.04 | ₩16,845 | ₩17,488 | ₩16,308 | ₩17,167 | +1.91% | 9.1천 |
|---|
| 2025.12.03 | ₩16,952 | ₩17,596 | ₩16,737 | ₩17,059 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩16,952 | ₩17,703 | ₩16,416 | ₩17,703 | +4.43% | 1.4만 |
|---|
| 2025.12.01 | ₩18,669 | ₩18,669 | ₩17,167 | ₩17,488 | -6.32% | 1.2만 |
|---|
| 2025.11.28 | ₩17,167 | ₩18,669 | ₩17,167 | ₩18,454 | +7.50% | 4.4천 |
|---|
| 2025.11.26 | ₩18,240 | ₩18,347 | ₩17,488 | ₩18,240 | 0.00% | 5.4천 |
|---|
| 2025.11.25 | ₩18,240 | ₩18,561 | ₩17,810 | ₩18,025 | -1.18% | 6.9천 |
|---|
| 2025.11.24 | ₩17,167 | ₩19,098 | ₩17,167 | ₩18,240 | +6.25% | 3.7천 |
|---|
| 2025.11.21 | ₩18,240 | ₩18,991 | ₩16,737 | ₩18,347 | +0.59% | 9.9천 |
|---|
| 2025.11.20 | ₩18,776 | ₩20,707 | ₩18,454 | ₩18,776 | 0.00% | 1만 |
|---|
| 2025.11.19 | ₩21,566 | ₩21,566 | ₩19,420 | ₩19,527 | -9.45% | 1.4만 |
|---|
| 2025.11.18 | ₩21,458 | ₩21,458 | ₩19,205 | ₩21,029 | -2.00% | 1.3만 |
|---|
| 2025.11.17 | ₩22,317 | ₩23,604 | ₩21,458 | ₩21,458 | -3.85% | 1만 |
|---|
| 2025.11.14 | ₩21,029 | ₩23,282 | ₩21,029 | ₩22,853 | +8.67% | 1.4만 |
|---|
| 2025.11.13 | ₩22,424 | ₩25,857 | ₩21,673 | ₩21,673 | -3.35% | 2.7만 |
|---|
| 2025.11.12 | ₩24,892 | ₩25,106 | ₩21,995 | ₩24,033 | -3.45% | 3.3만 |
|---|
| 2025.11.11 | ₩21,995 | ₩24,892 | ₩21,244 | ₩23,497 | +6.83% | 4.4만 |
|---|
| 2025.11.10 | ₩21,887 | ₩28,003 | ₩20,814 | ₩24,141 | +10.29% | 58.8만 |
|---|
| 2025.11.07 | ₩21,995 | ₩22,853 | ₩19,742 | ₩20,278 | -7.80% | 4.4만 |
|---|
| 2025.11.06 | ₩23,711 | ₩23,711 | ₩23,604 | ₩23,604 | -0.45% | 5.7만 |
|---|
| 2025.11.05 | ₩24,033 | ₩25,750 | ₩22,746 | ₩25,750 | +7.14% | 21.9만 |
|---|
| 2025.11.04 | ₩41,522 | ₩48,281 | ₩27,145 | ₩30,256 | -27.13% | 728.7만 |
|---|
| 2025.11.03 | ₩17,167 | ₩23,068 | ₩16,737 | ₩19,956 | +16.25% | 22.4만 |
|---|
| 2025.10.31 | ₩17,703 | ₩18,561 | ₩16,845 | ₩17,596 | -0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩16,094 | ₩19,205 | ₩16,094 | ₩18,883 | +17.33% | 5만 |
|---|
| 2025.10.29 | ₩18,025 | ₩18,025 | ₩16,094 | ₩16,308 | -9.52% | 8.6천 |
|---|
| 2025.10.28 | ₩17,274 | ₩17,918 | ₩16,952 | ₩17,167 | -0.62% | 5.7천 |
|---|
| 2025.10.27 | ₩18,347 | ₩18,347 | ₩17,167 | ₩17,488 | -4.68% | 8.3천 |
|---|
| 2025.10.24 | ₩16,737 | ₩17,596 | ₩16,523 | ₩16,845 | +0.64% | 9.1천 |
|---|
| 2025.10.23 | ₩18,025 | ₩18,240 | ₩16,630 | ₩17,274 | -4.17% | 9.7천 |
|---|
| 2025.10.22 | ₩16,737 | ₩17,381 | ₩16,416 | ₩16,845 | +0.64% | 1.8만 |
|---|
| 2025.10.21 | ₩17,810 | ₩18,240 | ₩17,059 | ₩17,488 | -1.81% | 1.8만 |
|---|
| 2025.10.20 | ₩17,059 | ₩17,488 | ₩16,416 | ₩17,274 | +1.26% | 6.5천 |
|---|
| 2025.10.17 | ₩16,952 | ₩17,810 | ₩16,737 | ₩17,059 | +0.63% | 1.1만 |
|---|
| 2025.10.16 | ₩18,240 | ₩18,454 | ₩16,630 | ₩17,059 | -6.47% | 1.1만 |
|---|
| 2025.10.15 | ₩17,167 | ₩18,454 | ₩17,167 | ₩17,596 | +2.50% | 1.9만 |
|---|
| 2025.10.14 | ₩17,167 | ₩18,454 | ₩16,630 | ₩18,347 | +6.88% | 2.7만 |
|---|
| 2025.10.13 | ₩16,094 | ₩17,810 | ₩16,094 | ₩16,952 | +5.33% | 9.2만 |
|---|
| 2025.10.10 | ₩20,814 | ₩21,566 | ₩18,347 | ₩19,956 | -4.12% | 59.4만 |
|---|