시장 데이터를 불러오는 중
전체 종목
Portillo's Inc. - Class A Common Stock 과거 주가
Portillo's Inc. - Class A Common Stock · PTLO · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Portillo's Inc. - Class A Common Stock · PTLO · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,226 | ₩5,414 | ₩5,186 | ₩5,387 | +3.08% | 148.8만 |
| 2026.10.08 | ₩5,065 | ₩5,353 | ₩4,931 | ₩5,226 | +3.17% | 235.7만 |
| 2026.10.07 | ₩5,012 | ₩5,152 | ₩4,978 | ₩5,079 | +1.34% | 157.7만 |
| 2026.10.06 | ₩4,730 | ₩5,105 | ₩4,703 | ₩5,065 | +7.08% | 169.6만 |
| 2026.10.05 | ₩4,730 | ₩4,811 | ₩4,643 | ₩4,757 | +0.57% | 115.5만 |
| 2026.10.02 | ₩4,730 | ₩4,837 | ₩4,677 | ₩4,703 | -0.57% | 180.2만 |
| 2026.10.01 | ₩4,703 | ₩4,844 | ₩4,610 | ₩4,730 | +0.57% | 302.1만 |
| 2026.09.30 | ₩4,784 | ₩4,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,730 |
| -1.12% |
| 123.8만 |
| 2026.09.29 | ₩4,757 | ₩4,904 | ₩4,677 | ₩4,757 | 0.00% | 214.8만 |
|---|
| 2026.09.28 | ₩4,650 | ₩4,730 | ₩4,409 | ₩4,717 | +1.44% | 274.3만 |
|---|
| 2026.09.25 | ₩4,837 | ₩4,878 | ₩4,643 | ₩4,683 | -3.19% | 178.1만 |
|---|
| 2026.09.24 | ₩4,891 | ₩4,958 | ₩4,804 | ₩4,837 | -1.10% | 146.9만 |
|---|
| 2026.09.23 | ₩4,998 | ₩5,038 | ₩4,811 | ₩4,891 | -2.14% | 137.7만 |
|---|
| 2026.09.22 | ₩5,105 | ₩5,195 | ₩4,971 | ₩5,025 | -1.57% | 153.1만 |
|---|
| 2026.09.21 | ₩5,065 | ₩5,087 | ₩4,958 | ₩4,998 | -1.32% | 90.3만 |
|---|
| 2026.09.18 | ₩4,985 | ₩5,126 | ₩4,958 | ₩5,025 | +0.81% | 150.7만 |
|---|
| 2026.09.17 | ₩5,079 | ₩5,146 | ₩4,998 | ₩5,038 | -0.79% | 125.4만 |
|---|
| 2026.09.16 | ₩5,159 | ₩5,233 | ₩4,985 | ₩4,985 | -3.38% | 159.3만 |
|---|
| 2026.09.15 | ₩5,427 | ₩5,440 | ₩5,146 | ₩5,172 | -4.69% | 245.3만 |
|---|
| 2026.09.14 | ₩5,467 | ₩5,541 | ₩5,400 | ₩5,440 | -0.49% | 125.8만 |
|---|
| 2026.09.11 | ₩5,574 | ₩5,635 | ₩5,427 | ₩5,481 | -1.68% | 101.7만 |
|---|
| 2026.09.10 | ₩5,494 | ₩5,561 | ₩5,434 | ₩5,494 | 0.00% | 143.9만 |
|---|
| 2026.09.09 | ₩5,869 | ₩5,883 | ₩5,495 | ₩5,507 | -6.16% | 165.5만 |
|---|
| 2026.09.08 | ₩5,896 | ₩6,017 | ₩5,869 | ₩5,923 | +0.45% | 86.7만 |
|---|
| 2026.09.04 | ₩5,909 | ₩6,110 | ₩5,816 | ₩5,923 | +0.23% | 94.8만 |
|---|
| 2026.09.03 | ₩6,084 | ₩6,110 | ₩5,775 | ₩5,896 | -3.08% | 118.6만 |
|---|
| 2026.09.02 | ₩5,963 | ₩6,104 | ₩5,963 | ₩6,030 | +1.12% | 98.1만 |
|---|
| 2026.09.01 | ₩6,070 | ₩6,070 | ₩5,816 | ₩5,909 | -2.65% | 111.1만 |
|---|
| 2026.08.31 | ₩6,231 | ₩6,271 | ₩6,110 | ₩6,124 | -1.72% | 103.5만 |
|---|
| 2026.08.28 | ₩6,077 | ₩6,358 | ₩6,017 | ₩6,298 | +3.64% | 140.3만 |
|---|
| 2026.08.27 | ₩6,338 | ₩6,338 | ₩5,950 | ₩6,003 | -5.29% | 132.1만 |
|---|
| 2026.08.26 | ₩6,512 | ₩6,512 | ₩6,298 | ₩6,365 | -2.26% | 92.1만 |
|---|
| 2026.08.25 | ₩6,620 | ₩6,673 | ₩6,479 | ₩6,499 | -1.82% | 125.8만 |
|---|
| 2026.08.24 | ₩6,646 | ₩6,848 | ₩6,573 | ₩6,673 | +0.40% | 95.3만 |
|---|
| 2026.08.21 | ₩6,472 | ₩6,700 | ₩6,419 | ₩6,660 | +2.90% | 163.7만 |
|---|
| 2026.08.20 | ₩6,445 | ₩6,526 | ₩6,332 | ₩6,392 | -0.83% | 77.8만 |
|---|
| 2026.08.19 | ₩6,365 | ₩6,700 | ₩6,353 | ₩6,579 | +3.37% | 106.4만 |
|---|
| 2026.08.18 | ₩6,633 | ₩6,660 | ₩6,278 | ₩6,338 | -4.44% | 93.2만 |
|---|
| 2026.08.17 | ₩6,861 | ₩6,861 | ₩6,559 | ₩6,660 | -2.93% | 115.5만 |
|---|
| 2026.08.14 | ₩6,687 | ₩7,022 | ₩6,687 | ₩6,915 | +3.41% | 125만 |
|---|
| 2026.08.13 | ₩6,633 | ₩7,008 | ₩6,539 | ₩6,734 | +1.52% | 270.3만 |
|---|
| 2026.08.12 | ₩5,990 | ₩6,405 | ₩5,938 | ₩6,378 | +6.49% | 194.7만 |
|---|
| 2026.08.11 | ₩6,003 | ₩6,177 | ₩5,983 | ₩6,043 | +0.67% | 130만 |
|---|
| 2026.08.10 | ₩5,936 | ₩6,070 | ₩5,722 | ₩6,003 | +1.13% | 179.1만 |
|---|
| 2026.08.07 | ₩5,869 | ₩5,983 | ₩5,641 | ₩5,936 | +1.14% | 114.2만 |
|---|
| 2026.08.06 | ₩6,164 | ₩6,164 | ₩5,742 | ₩5,869 | -4.78% | 264.2만 |
|---|
| 2026.08.05 | ₩6,030 | ₩6,305 | ₩5,963 | ₩6,258 | +3.78% | 133만 |
|---|
| 2026.08.04 | ₩6,043 | ₩6,097 | ₩5,946 | ₩6,070 | +0.44% | 124.3만 |
|---|
| 2026.08.03 | ₩6,244 | ₩6,378 | ₩5,963 | ₩6,084 | -2.58% | 100.3만 |
|---|
| 2026.07.31 | ₩6,191 | ₩6,258 | ₩6,003 | ₩6,124 | -1.08% | 71.2만 |
|---|
| 2026.07.30 | ₩6,352 | ₩6,472 | ₩6,144 | ₩6,191 | -2.53% | 96.8만 |
|---|
| 2026.07.29 | ₩6,204 | ₩6,486 | ₩6,204 | ₩6,378 | +2.81% | 95.2만 |
|---|
| 2026.07.28 | ₩6,258 | ₩6,452 | ₩6,198 | ₩6,271 | +0.21% | 149만 |
|---|
| 2026.07.27 | ₩5,829 | ₩6,298 | ₩5,829 | ₩6,258 | +7.36% | 196.7만 |
|---|
| 2026.07.24 | ₩5,896 | ₩5,963 | ₩5,762 | ₩5,829 | -1.14% | 107.7만 |
|---|
| 2026.07.23 | ₩5,936 | ₩5,956 | ₩5,722 | ₩5,809 | -2.14% | 77만 |
|---|
| 2026.07.22 | ₩6,084 | ₩6,084 | ₩5,849 | ₩5,990 | -1.54% | 84.9만 |
|---|
| 2026.07.21 | ₩6,043 | ₩6,136 | ₩5,930 | ₩6,003 | -0.67% | 92.6만 |
|---|
| 2026.07.20 | ₩6,258 | ₩6,332 | ₩5,970 | ₩6,110 | -2.36% | 68.7만 |
|---|
| 2026.07.17 | ₩6,311 | ₩6,546 | ₩6,231 | ₩6,258 | -0.85% | 107만 |
|---|
| 2026.07.16 | ₩6,184 | ₩6,338 | ₩6,151 | ₩6,311 | +2.06% | 84.6만 |
|---|
| 2026.07.15 | ₩6,110 | ₩6,412 | ₩6,070 | ₩6,151 | +0.66% | 108.9만 |
|---|
| 2026.07.14 | ₩6,271 | ₩6,334 | ₩6,037 | ₩6,057 | -3.42% | 105.6만 |
|---|
| 2026.07.13 | ₩6,271 | ₩6,466 | ₩6,251 | ₩6,365 | +1.50% | 121만 |
|---|
| 2026.07.10 | ₩6,164 | ₩6,378 | ₩6,144 | ₩6,151 | -0.22% | 91.5만 |
|---|
| 2026.07.09 | ₩6,057 | ₩6,238 | ₩5,938 | ₩6,164 | +1.77% | 71.7만 |
|---|
| 2026.07.08 | ₩6,378 | ₩6,419 | ₩6,043 | ₩6,137 | -3.78% | 108.2만 |
|---|
| 2026.07.07 | ₩6,459 | ₩6,593 | ₩6,338 | ₩6,432 | -0.41% | 113.8만 |
|---|
| 2026.07.06 | ₩6,633 | ₩6,707 | ₩6,291 | ₩6,325 | -4.65% | 126.2만 |
|---|
| 2026.07.02 | ₩6,700 | ₩6,767 | ₩6,519 | ₩6,673 | -0.40% | 115.4만 |
|---|
| 2026.07.01 | ₩6,432 | ₩6,827 | ₩6,378 | ₩6,687 | +3.96% | 151.3만 |
|---|
| 2026.06.30 | ₩6,325 | ₩6,378 | ₩6,164 | ₩6,352 | +0.42% | 95.7만 |
|---|
| 2026.06.29 | ₩6,298 | ₩6,372 | ₩6,090 | ₩6,365 | +1.06% | 115.6만 |
|---|
| 2026.06.26 | ₩5,869 | ₩6,499 | ₩5,869 | ₩6,352 | +8.22% | 361.5만 |
|---|
| 2026.06.25 | ₩5,816 | ₩6,097 | ₩5,816 | ₩5,896 | +1.38% | 146.7만 |
|---|
| 2026.06.24 | ₩5,467 | ₩5,829 | ₩5,467 | ₩5,816 | +6.37% | 124만 |
|---|
| 2026.06.23 | ₩5,481 | ₩5,554 | ₩5,427 | ₩5,440 | -0.73% | 104.3만 |
|---|
| 2026.06.22 | ₩5,628 | ₩5,836 | ₩5,394 | ₩5,414 | -3.81% | 167만 |
|---|
| 2026.06.18 | ₩5,722 | ₩5,950 | ₩5,574 | ₩5,708 | -0.23% | 137.3만 |
|---|
| 2026.06.17 | ₩5,802 | ₩5,970 | ₩5,621 | ₩5,655 | -2.54% | 104.7만 |
|---|
| 2026.06.16 | ₩5,923 | ₩5,970 | ₩5,722 | ₩5,802 | -2.04% | 129.5만 |
|---|
| 2026.06.15 | ₩5,990 | ₩6,137 | ₩5,909 | ₩5,950 | -0.67% | 97만 |
|---|
| 2026.06.12 | ₩5,990 | ₩6,117 | ₩5,896 | ₩5,950 | -0.67% | 185.2만 |
|---|
| 2026.06.11 | ₩5,641 | ₩6,030 | ₩5,548 | ₩5,990 | +6.18% | 185.1만 |
|---|
| 2026.06.10 | ₩5,306 | ₩5,749 | ₩5,306 | ₩5,615 | +5.81% | 161.6만 |
|---|
| 2026.06.09 | ₩5,239 | ₩5,641 | ₩5,239 | ₩5,306 | +1.28% | 140만 |
|---|
| 2026.06.08 | ₩5,347 | ₩5,380 | ₩5,239 | ₩5,239 | -2.01% | 118.7만 |
|---|
| 2026.06.05 | ₩5,146 | ₩5,347 | ₩5,126 | ₩5,347 | +3.91% | 222.9만 |
|---|
| 2026.06.04 | ₩5,373 | ₩5,414 | ₩5,059 | ₩5,105 | -4.99% | 260만 |
|---|
| 2026.06.03 | ₩5,400 | ₩5,461 | ₩5,266 | ₩5,306 | -1.74% | 136.4만 |
|---|
| 2026.06.02 | ₩5,507 | ₩5,548 | ₩5,353 | ₩5,387 | -2.19% | 154.4만 |
|---|
| 2026.06.01 | ₩5,695 | ₩5,829 | ₩5,588 | ₩5,588 | -1.88% | 112.3만 |
|---|
| 2026.05.29 | ₩5,668 | ₩5,896 | ₩5,668 | ₩5,749 | +1.42% | 143.8만 |
|---|
| 2026.05.28 | ₩5,534 | ₩5,735 | ₩5,507 | ₩5,708 | +3.15% | 131.8만 |
|---|
| 2026.05.27 | ₩5,360 | ₩5,628 | ₩5,347 | ₩5,534 | +3.25% | 148.1만 |
|---|
| 2026.05.26 | ₩5,454 | ₩5,534 | ₩5,300 | ₩5,333 | -2.21% | 148.7만 |
|---|
| 2026.05.22 | ₩5,440 | ₩5,561 | ₩5,306 | ₩5,400 | -0.74% | 141.2만 |
|---|
| 2026.05.21 | ₩5,226 | ₩5,521 | ₩5,105 | ₩5,494 | +5.13% | 257.4만 |
|---|
| 2026.05.20 | ₩5,333 | ₩5,387 | ₩5,206 | ₩5,226 | -2.01% | 143.1만 |
|---|
| 2026.05.19 | ₩5,253 | ₩5,467 | ₩5,193 | ₩5,333 | +1.53% | 227.6만 |
|---|
| 2026.05.18 | ₩5,293 | ₩5,440 | ₩5,266 | ₩5,266 | -0.51% | 201.2만 |
|---|
| 2026.05.15 | ₩5,320 | ₩5,521 | ₩5,293 | ₩5,333 | +0.25% | 211.9만 |
|---|
| 2026.05.14 | ₩5,427 | ₩5,588 | ₩5,306 | ₩5,347 | -1.48% | 201.5만 |
|---|
| 2026.05.13 | ₩5,628 | ₩5,668 | ₩5,414 | ₩5,414 | -3.81% | 242만 |
|---|
| 2026.05.12 | ₩5,494 | ₩5,595 | ₩5,400 | ₩5,427 | -1.22% | 259.8만 |
|---|
| 2026.05.11 | ₩5,789 | ₩5,896 | ₩5,501 | ₩5,521 | -4.63% | 219.7만 |
|---|
| 2026.05.08 | ₩5,936 | ₩6,084 | ₩5,729 | ₩5,762 | -2.93% | 224.4만 |
|---|
| 2026.05.07 | ₩5,856 | ₩6,010 | ₩5,722 | ₩5,842 | -0.23% | 567.1만 |
|---|
| 2026.05.06 | ₩6,445 | ₩6,626 | ₩6,003 | ₩6,017 | -6.65% | 375.1만 |
|---|
| 2026.05.05 | ₩7,678 | ₩7,692 | ₩6,332 | ₩6,412 | -16.49% | 597.9만 |
|---|
| 2026.05.04 | ₩8,563 | ₩8,697 | ₩7,652 | ₩7,665 | -10.49% | 229.6만 |
|---|
| 2026.05.01 | ₩8,389 | ₩8,864 | ₩8,375 | ₩8,697 | +3.67% | 141.3만 |
|---|
| 2026.04.30 | ₩7,973 | ₩8,389 | ₩7,946 | ₩8,375 | +5.04% | 143.3만 |
|---|
| 2026.04.29 | ₩8,134 | ₩8,261 | ₩7,920 | ₩7,933 | -2.47% | 136만 |
|---|
| 2026.04.28 | ₩8,536 | ₩8,616 | ₩8,121 | ₩8,147 | -4.55% | 90.7만 |
|---|
| 2026.04.27 | ₩8,523 | ₩8,657 | ₩8,308 | ₩8,563 | +0.47% | 122.2만 |
|---|
| 2026.04.24 | ₩8,509 | ₩8,777 | ₩8,476 | ₩8,603 | +1.10% | 121.5만 |
|---|
| 2026.04.23 | ₩8,764 | ₩8,844 | ₩8,536 | ₩8,563 | -2.29% | 130.5만 |
|---|
| 2026.04.22 | ₩8,683 | ₩8,965 | ₩8,456 | ₩8,710 | +0.31% | 151.5만 |
|---|
| 2026.04.21 | ₩8,456 | ₩8,657 | ₩8,174 | ₩8,362 | -1.11% | 159.1만 |
|---|
| 2026.04.20 | ₩7,853 | ₩8,469 | ₩7,839 | ₩8,469 | +7.85% | 163만 |
|---|
| 2026.04.17 | ₩7,611 | ₩7,987 | ₩7,518 | ₩7,920 | +4.05% | 231.3만 |
|---|
| 2026.04.16 | ₩7,370 | ₩7,605 | ₩7,370 | ₩7,491 | +1.64% | 197.3만 |
|---|
| 2026.04.15 | ₩7,464 | ₩7,511 | ₩7,283 | ₩7,397 | -0.90% | 84.9만 |
|---|
| 2026.04.14 | ₩7,183 | ₩7,464 | ₩7,169 | ₩7,451 | +3.73% | 131.7만 |
|---|
| 2026.04.13 | ₩7,638 | ₩7,665 | ₩7,209 | ₩7,209 | -5.61% | 148만 |
|---|
| 2026.04.10 | ₩7,839 | ₩7,906 | ₩7,692 | ₩7,745 | -1.20% | 71.2만 |
|---|
| 2026.04.09 | ₩7,585 | ₩7,893 | ₩7,585 | ₩7,839 | +3.36% | 88.7만 |
|---|
| 2026.04.08 | ₩7,786 | ₩7,866 | ₩7,598 | ₩7,638 | -1.89% | 101.1만 |
|---|
| 2026.04.07 | ₩7,464 | ₩7,638 | ₩7,464 | ₩7,518 | +0.72% | 126.8만 |
|---|
| 2026.04.06 | ₩7,410 | ₩7,672 | ₩7,410 | ₩7,558 | +1.99% | 90.1만 |
|---|
| 2026.04.02 | ₩7,183 | ₩7,585 | ₩7,035 | ₩7,451 | +3.73% | 126.6만 |
|---|
| 2026.04.01 | ₩7,142 | ₩7,317 | ₩7,142 | ₩7,236 | +1.31% | 141.4만 |
|---|
| 2026.03.31 | ₩7,116 | ₩7,156 | ₩6,874 | ₩7,089 | -0.38% | 111.4만 |
|---|
| 2026.03.30 | ₩6,941 | ₩7,209 | ₩6,841 | ₩7,035 | +1.35% | 137만 |
|---|
| 2026.03.27 | ₩7,169 | ₩7,183 | ₩6,854 | ₩6,941 | -3.18% | 111.5만 |
|---|
| 2026.03.26 | ₩7,223 | ₩7,444 | ₩7,129 | ₩7,209 | -0.19% | 102만 |
|---|
| 2026.03.25 | ₩7,196 | ₩7,290 | ₩7,095 | ₩7,263 | +0.93% | 85.6만 |
|---|
| 2026.03.24 | ₩7,196 | ₩7,363 | ₩7,102 | ₩7,129 | -0.93% | 82.8만 |
|---|
| 2026.03.23 | ₩7,611 | ₩7,611 | ₩7,236 | ₩7,236 | -4.93% | 129.3만 |
|---|
| 2026.03.20 | ₩7,451 | ₩7,585 | ₩7,330 | ₩7,370 | -1.08% | 118.7만 |
|---|
| 2026.03.19 | ₩7,370 | ₩7,538 | ₩7,263 | ₩7,464 | +1.27% | 154.3만 |
|---|
| 2026.03.18 | ₩7,772 | ₩7,822 | ₩7,397 | ₩7,437 | -4.31% | 115.6만 |
|---|
| 2026.03.17 | ₩7,598 | ₩8,067 | ₩7,585 | ₩7,799 | +2.65% | 167.1만 |
|---|
| 2026.03.16 | ₩7,906 | ₩8,000 | ₩7,410 | ₩7,571 | -4.24% | 216만 |
|---|
| 2026.03.13 | ₩6,928 | ₩7,156 | ₩6,687 | ₩7,142 | +3.09% | 169.1만 |
|---|
| 2026.03.12 | ₩7,035 | ₩7,035 | ₩6,834 | ₩6,915 | -1.71% | 156.7만 |
|---|
| 2026.03.11 | ₩6,700 | ₩7,116 | ₩6,680 | ₩7,089 | +5.80% | 172.1만 |
|---|
| 2026.03.10 | ₩6,606 | ₩6,909 | ₩6,579 | ₩6,754 | +2.23% | 86.3만 |
|---|
| 2026.03.09 | ₩6,714 | ₩6,801 | ₩6,392 | ₩6,714 | 0.00% | 145.2만 |
|---|
| 2026.03.06 | ₩6,700 | ₩6,807 | ₩6,586 | ₩6,807 | +1.60% | 141.7만 |
|---|
| 2026.03.05 | ₩6,901 | ₩7,095 | ₩6,810 | ₩6,874 | -0.39% | 91.6만 |
|---|
| 2026.03.04 | ₩7,049 | ₩7,089 | ₩6,834 | ₩6,928 | -1.71% | 91.2만 |
|---|
| 2026.03.03 | ₩6,901 | ₩7,015 | ₩6,727 | ₩6,982 | +1.17% | 111.5만 |
|---|
| 2026.03.02 | ₩6,982 | ₩7,216 | ₩6,881 | ₩7,008 | +0.38% | 132.3만 |
|---|
| 2026.02.27 | ₩7,263 | ₩7,290 | ₩7,067 | ₩7,156 | -1.48% | 147.6만 |
|---|
| 2026.02.26 | ₩7,062 | ₩7,464 | ₩6,982 | ₩7,343 | +3.98% | 120.4만 |
|---|
| 2026.02.25 | ₩7,196 | ₩7,296 | ₩6,908 | ₩7,075 | -1.68% | 164.6만 |
|---|
| 2026.02.24 | ₩8,013 | ₩8,161 | ₩6,941 | ₩7,142 | -10.87% | 330.4만 |
|---|
| 2026.02.23 | ₩7,437 | ₩7,799 | ₩7,156 | ₩7,759 | +4.32% | 317.4만 |
|---|
| 2026.02.20 | ₩7,531 | ₩7,692 | ₩7,417 | ₩7,585 | +0.71% | 132.2만 |
|---|
| 2026.02.19 | ₩7,504 | ₩7,678 | ₩7,464 | ₩7,585 | +1.07% | 97.5만 |
|---|
| 2026.02.18 | ₩7,370 | ₩7,732 | ₩7,323 | ₩7,638 | +3.64% | 114.2만 |
|---|
| 2026.02.17 | ₩7,343 | ₩7,424 | ₩7,197 | ₩7,357 | +0.18% | 94.2만 |
|---|
| 2026.02.13 | ₩7,343 | ₩7,471 | ₩7,236 | ₩7,236 | -1.46% | 111.7만 |
|---|
| 2026.02.12 | ₩7,772 | ₩7,812 | ₩7,156 | ₩7,317 | -5.86% | 260.1만 |
|---|
| 2026.02.11 | ₩7,987 | ₩8,094 | ₩7,745 | ₩7,786 | -2.52% | 110.7만 |
|---|
| 2026.02.10 | ₩8,080 | ₩8,201 | ₩7,926 | ₩7,987 | -1.16% | 127.6만 |
|---|
| 2026.02.09 | ₩7,933 | ₩8,121 | ₩7,832 | ₩8,121 | +2.36% | 123.2만 |
|---|
| 2026.02.06 | ₩7,665 | ₩8,087 | ₩7,571 | ₩7,987 | +4.20% | 151.3만 |
|---|
| 2026.02.05 | ₩7,752 | ₩7,879 | ₩7,611 | ₩7,705 | -0.61% | 141.6만 |
|---|
| 2026.02.04 | ₩7,585 | ₩7,839 | ₩7,464 | ₩7,799 | +2.83% | 177만 |
|---|
| 2026.02.03 | ₩7,518 | ₩7,759 | ₩7,303 | ₩7,518 | 0.00% | 143.9만 |
|---|
| 2026.02.02 | ₩7,544 | ₩7,652 | ₩7,437 | ₩7,571 | +0.36% | 173.5만 |
|---|
| 2026.01.30 | ₩7,558 | ₩7,611 | ₩7,303 | ₩7,571 | +0.18% | 139.7만 |
|---|
| 2026.01.29 | ₩7,477 | ₩7,645 | ₩7,397 | ₩7,625 | +1.97% | 137.3만 |
|---|
| 2026.01.28 | ₩7,973 | ₩7,973 | ₩7,437 | ₩7,544 | -5.38% | 151.4만 |
|---|
| 2026.01.27 | ₩7,745 | ₩8,020 | ₩7,705 | ₩7,893 | +1.90% | 235만 |
|---|
| 2026.01.26 | ₩8,054 | ₩8,174 | ₩7,692 | ₩7,786 | -3.33% | 209.6만 |
|---|
| 2026.01.23 | ₩8,054 | ₩8,161 | ₩8,013 | ₩8,054 | 0.00% | 155.9만 |
|---|
| 2026.01.22 | ₩8,027 | ₩8,194 | ₩7,987 | ₩8,067 | +0.50% | 238.2만 |
|---|
| 2026.01.21 | ₩7,719 | ₩8,000 | ₩7,631 | ₩7,960 | +3.12% | 263만 |
|---|
| 2026.01.20 | ₩7,430 | ₩7,866 | ₩7,382 | ₩7,692 | +3.52% | 276.2만 |
|---|
| 2026.01.16 | ₩7,531 | ₩7,899 | ₩7,464 | ₩7,732 | +2.67% | 426.9만 |
|---|
| 2026.01.15 | ₩7,290 | ₩7,424 | ₩7,095 | ₩7,384 | +1.29% | 203.1만 |
|---|
| 2026.01.14 | ₩6,955 | ₩7,497 | ₩6,941 | ₩7,303 | +5.01% | 356.7만 |
|---|
| 2026.01.13 | ₩7,062 | ₩7,196 | ₩6,821 | ₩6,941 | -1.71% | 293.6만 |
|---|
| 2026.01.12 | ₩6,834 | ₩7,283 | ₩6,821 | ₩7,062 | +3.33% | 605.3만 |
|---|
| 2026.01.09 | ₩6,110 | ₩6,747 | ₩5,909 | ₩6,714 | +9.87% | 479.8만 |
|---|
| 2026.01.08 | ₩6,030 | ₩6,164 | ₩5,990 | ₩6,097 | +1.11% | 196.1만 |
|---|
| 2026.01.07 | ₩6,231 | ₩6,378 | ₩5,936 | ₩6,030 | -3.23% | 384.1만 |
|---|
| 2026.01.06 | ₩6,271 | ₩6,553 | ₩6,231 | ₩6,392 | +1.92% | 244.9만 |
|---|
| 2026.01.05 | ₩6,204 | ₩6,405 | ₩6,191 | ₩6,325 | +1.94% | 212.3만 |
|---|
| 2026.01.02 | ₩6,124 | ₩6,358 | ₩6,104 | ₩6,151 | +0.44% | 191.5만 |
|---|
| 2025.12.31 | ₩6,097 | ₩6,164 | ₩6,030 | ₩6,084 | -0.22% | 241만 |
|---|
| 2025.12.30 | ₩6,177 | ₩6,218 | ₩6,090 | ₩6,151 | -0.43% | 257.3만 |
|---|
| 2025.12.29 | ₩6,285 | ₩6,392 | ₩6,152 | ₩6,231 | -0.85% | 201.8만 |
|---|
| 2025.12.26 | ₩6,311 | ₩6,425 | ₩6,246 | ₩6,311 | 0.00% | 181.7만 |
|---|
| 2025.12.24 | ₩6,204 | ₩6,419 | ₩6,157 | ₩6,352 | +2.38% | 168.8만 |
|---|
| 2025.12.23 | ₩6,271 | ₩6,325 | ₩6,184 | ₩6,218 | -0.85% | 179.8만 |
|---|
| 2025.12.22 | ₩6,191 | ₩6,311 | ₩6,097 | ₩6,311 | +1.95% | 296만 |
|---|
| 2025.12.19 | ₩6,177 | ₩6,298 | ₩6,077 | ₩6,177 | 0.00% | 375.9만 |
|---|
| 2025.12.18 | ₩6,365 | ₩6,440 | ₩6,211 | ₩6,258 | -1.68% | 287.4만 |
|---|
| 2025.12.17 | ₩6,177 | ₩6,512 | ₩6,151 | ₩6,325 | +2.39% | 296.5만 |
|---|
| 2025.12.16 | ₩6,164 | ₩6,258 | ₩6,124 | ₩6,204 | +0.65% | 251.9만 |
|---|
| 2025.12.15 | ₩6,365 | ₩6,385 | ₩6,137 | ₩6,231 | -2.11% | 210만 |
|---|
| 2025.12.12 | ₩6,338 | ₩6,472 | ₩6,285 | ₩6,285 | -0.85% | 214.2만 |
|---|
| 2025.12.11 | ₩6,392 | ₩6,586 | ₩6,325 | ₩6,338 | -0.84% | 151.7만 |
|---|
| 2025.12.10 | ₩6,392 | ₩6,586 | ₩6,358 | ₩6,392 | 0.00% | 227.5만 |
|---|
| 2025.12.09 | ₩6,365 | ₩6,472 | ₩6,293 | ₩6,365 | 0.00% | 172.8만 |
|---|
| 2025.12.08 | ₩6,512 | ₩6,620 | ₩6,345 | ₩6,365 | -2.26% | 288.8만 |
|---|
| 2025.12.05 | ₩6,646 | ₩6,781 | ₩6,486 | ₩6,486 | -2.42% | 214.1만 |
|---|
| 2025.12.04 | ₩6,646 | ₩6,660 | ₩6,479 | ₩6,633 | -0.20% | 150.3만 |
|---|
| 2025.12.03 | ₩6,646 | ₩6,834 | ₩6,559 | ₩6,660 | +0.20% | 323.6만 |
|---|
| 2025.12.02 | ₩6,794 | ₩6,807 | ₩6,492 | ₩6,626 | -2.47% | 260.2만 |
|---|
| 2025.12.01 | ₩6,941 | ₩6,941 | ₩6,781 | ₩6,807 | -1.93% | 125.8만 |
|---|
| 2025.11.28 | ₩6,968 | ₩7,097 | ₩6,874 | ₩6,995 | +0.38% | 60.9만 |
|---|
| 2025.11.26 | ₩6,848 | ₩7,046 | ₩6,767 | ₩6,982 | +1.96% | 150.2만 |
|---|
| 2025.11.25 | ₩6,633 | ₩6,888 | ₩6,573 | ₩6,874 | +3.64% | 209.6만 |
|---|
| 2025.11.24 | ₩6,955 | ₩7,035 | ₩6,486 | ₩6,593 | -5.20% | 424.4만 |
|---|
| 2025.11.21 | ₩6,258 | ₩6,928 | ₩6,244 | ₩6,821 | +8.99% | 372.4만 |
|---|
| 2025.11.20 | ₩6,298 | ₩6,392 | ₩6,137 | ₩6,244 | -0.85% | 305.5만 |
|---|
| 2025.11.19 | ₩6,298 | ₩6,325 | ₩6,184 | ₩6,271 | -0.43% | 200.3만 |
|---|
| 2025.11.18 | ₩6,218 | ₩6,350 | ₩6,157 | ₩6,298 | +1.29% | 181.6만 |
|---|
| 2025.11.17 | ₩6,445 | ₩6,459 | ₩6,204 | ₩6,231 | -3.33% | 179만 |
|---|
| 2025.11.14 | ₩6,352 | ₩6,419 | ₩6,258 | ₩6,419 | +1.05% | 229.4만 |
|---|
| 2025.11.13 | ₩6,244 | ₩6,466 | ₩6,244 | ₩6,378 | +2.15% | 233.5만 |
|---|
| 2025.11.12 | ₩6,311 | ₩6,425 | ₩6,211 | ₩6,244 | -1.06% | 255.1만 |
|---|
| 2025.11.11 | ₩6,325 | ₩6,392 | ₩6,218 | ₩6,325 | 0.00% | 255.7만 |
|---|
| 2025.11.10 | ₩6,673 | ₩6,700 | ₩6,311 | ₩6,338 | -5.02% | 369.9만 |
|---|
| 2025.11.07 | ₩6,392 | ₩6,646 | ₩6,365 | ₩6,620 | +3.56% | 356.1만 |
|---|
| 2025.11.06 | ₩6,700 | ₩6,700 | ₩6,338 | ₩6,392 | -4.60% | 367.5만 |
|---|
| 2025.11.05 | ₩6,512 | ₩6,821 | ₩6,445 | ₩6,767 | +3.91% | 307.2만 |
|---|
| 2025.11.04 | ₩6,606 | ₩7,263 | ₩6,499 | ₩6,512 | -1.42% | 528.3만 |
|---|
| 2025.11.03 | ₩7,156 | ₩7,183 | ₩6,941 | ₩7,022 | -1.87% | 343.4만 |
|---|
| 2025.10.31 | ₩7,008 | ₩7,169 | ₩6,866 | ₩7,169 | +2.29% | 261.3만 |
|---|
| 2025.10.30 | ₩7,035 | ₩7,122 | ₩6,841 | ₩6,888 | -2.10% | 328.3만 |
|---|
| 2025.10.29 | ₩7,424 | ₩7,424 | ₩7,062 | ₩7,183 | -3.25% | 415.2만 |
|---|
| 2025.10.28 | ₩7,585 | ₩7,611 | ₩7,477 | ₩7,491 | -1.24% | 222.2만 |
|---|
| 2025.10.27 | ₩7,678 | ₩7,705 | ₩7,564 | ₩7,585 | -1.22% | 217.3만 |
|---|
| 2025.10.24 | ₩7,786 | ₩7,826 | ₩7,585 | ₩7,638 | -1.89% | 436만 |
|---|
| 2025.10.23 | ₩7,906 | ₩7,906 | ₩7,638 | ₩7,719 | -2.37% | 316.5만 |
|---|
| 2025.10.22 | ₩7,879 | ₩8,027 | ₩7,698 | ₩7,987 | +1.36% | 360.2만 |
|---|
| 2025.10.21 | ₩7,558 | ₩7,926 | ₩7,477 | ₩7,879 | +4.26% | 633.7만 |
|---|
| 2025.10.20 | ₩7,940 | ₩8,040 | ₩7,571 | ₩7,585 | -4.47% | 604.6만 |
|---|
| 2025.10.17 | ₩7,866 | ₩7,980 | ₩7,812 | ₩7,906 | +0.51% | 191.5만 |
|---|
| 2025.10.16 | ₩8,040 | ₩8,134 | ₩7,859 | ₩7,879 | -2.00% | 236.3만 |
|---|
| 2025.10.15 | ₩8,255 | ₩8,469 | ₩8,080 | ₩8,080 | -2.11% | 192.5만 |
|---|
| 2025.10.14 | ₩7,987 | ₩8,469 | ₩7,933 | ₩8,201 | +2.68% | 305.6만 |
|---|
| 2025.10.13 | ₩7,879 | ₩8,094 | ₩7,879 | ₩8,067 | +2.38% | 316.5만 |
|---|
| 2025.10.10 | ₩8,255 | ₩8,308 | ₩8,027 | ₩8,040 | -2.60% | 307.7만 |
|---|