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 | ₩5,210 | ₩5,397 | ₩5,170 | ₩5,370 | +3.08% | 148.8만 |
| 2026.10.08 | ₩5,049 | ₩5,337 | ₩4,916 | ₩5,210 | +3.17% | 235.7만 |
| 2026.10.07 | ₩4,996 | ₩5,136 | ₩4,963 | ₩5,063 | +1.34% | 157.7만 |
| 2026.10.06 | ₩4,716 | ₩5,090 | ₩4,689 | ₩5,049 | +7.08% | 169.6만 |
| 2026.10.05 | ₩4,716 | ₩4,796 | ₩4,629 | ₩4,742 | +0.57% | 115.5만 |
| 2026.10.02 | ₩4,716 | ₩4,822 | ₩4,662 | ₩4,689 | -0.57% | 180.2만 |
| 2026.10.01 | ₩4,689 | ₩4,829 | ₩4,595 | ₩4,716 | +0.57% | 302.1만 |
| 2026.09.30 | ₩4,769 | ₩4,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,716 |
| -1.12% |
| 123.8만 |
| 2026.09.29 | ₩4,742 | ₩4,889 | ₩4,662 | ₩4,742 | 0.00% | 214.8만 |
|---|
| 2026.09.28 | ₩4,635 | ₩4,716 | ₩4,395 | ₩4,702 | +1.44% | 274.3만 |
|---|
| 2026.09.25 | ₩4,822 | ₩4,862 | ₩4,629 | ₩4,669 | -3.19% | 178.1만 |
|---|
| 2026.09.24 | ₩4,876 | ₩4,943 | ₩4,789 | ₩4,822 | -1.10% | 146.9만 |
|---|
| 2026.09.23 | ₩4,983 | ₩5,023 | ₩4,796 | ₩4,876 | -2.14% | 137.7만 |
|---|
| 2026.09.22 | ₩5,090 | ₩5,179 | ₩4,956 | ₩5,009 | -1.57% | 153.1만 |
|---|
| 2026.09.21 | ₩5,049 | ₩5,071 | ₩4,943 | ₩4,983 | -1.32% | 90.3만 |
|---|
| 2026.09.18 | ₩4,969 | ₩5,110 | ₩4,943 | ₩5,009 | +0.81% | 150.7만 |
|---|
| 2026.09.17 | ₩5,063 | ₩5,130 | ₩4,983 | ₩5,023 | -0.79% | 125.4만 |
|---|
| 2026.09.16 | ₩5,143 | ₩5,216 | ₩4,969 | ₩4,969 | -3.38% | 159.3만 |
|---|
| 2026.09.15 | ₩5,410 | ₩5,424 | ₩5,130 | ₩5,156 | -4.69% | 245.3만 |
|---|
| 2026.09.14 | ₩5,450 | ₩5,524 | ₩5,383 | ₩5,424 | -0.49% | 125.8만 |
|---|
| 2026.09.11 | ₩5,557 | ₩5,617 | ₩5,410 | ₩5,464 | -1.68% | 101.7만 |
|---|
| 2026.09.10 | ₩5,477 | ₩5,544 | ₩5,417 | ₩5,477 | 0.00% | 143.9만 |
|---|
| 2026.09.09 | ₩5,851 | ₩5,864 | ₩5,478 | ₩5,490 | -6.16% | 165.5만 |
|---|
| 2026.09.08 | ₩5,878 | ₩5,998 | ₩5,851 | ₩5,904 | +0.45% | 86.7만 |
|---|
| 2026.09.04 | ₩5,891 | ₩6,091 | ₩5,798 | ₩5,904 | +0.23% | 94.8만 |
|---|
| 2026.09.03 | ₩6,065 | ₩6,091 | ₩5,757 | ₩5,878 | -3.08% | 118.6만 |
|---|
| 2026.09.02 | ₩5,944 | ₩6,085 | ₩5,944 | ₩6,011 | +1.12% | 98.1만 |
|---|
| 2026.09.01 | ₩6,051 | ₩6,051 | ₩5,798 | ₩5,891 | -2.65% | 111.1만 |
|---|
| 2026.08.31 | ₩6,212 | ₩6,252 | ₩6,091 | ₩6,105 | -1.72% | 103.5만 |
|---|
| 2026.08.28 | ₩6,058 | ₩6,339 | ₩5,998 | ₩6,278 | +3.64% | 140.3만 |
|---|
| 2026.08.27 | ₩6,319 | ₩6,319 | ₩5,931 | ₩5,985 | -5.29% | 132.1만 |
|---|
| 2026.08.26 | ₩6,492 | ₩6,492 | ₩6,278 | ₩6,345 | -2.26% | 92.1만 |
|---|
| 2026.08.25 | ₩6,599 | ₩6,652 | ₩6,459 | ₩6,479 | -1.82% | 125.8만 |
|---|
| 2026.08.24 | ₩6,626 | ₩6,826 | ₩6,552 | ₩6,652 | +0.40% | 95.3만 |
|---|
| 2026.08.21 | ₩6,452 | ₩6,679 | ₩6,399 | ₩6,639 | +2.90% | 163.7만 |
|---|
| 2026.08.20 | ₩6,425 | ₩6,506 | ₩6,312 | ₩6,372 | -0.83% | 77.8만 |
|---|
| 2026.08.19 | ₩6,345 | ₩6,679 | ₩6,333 | ₩6,559 | +3.37% | 106.4만 |
|---|
| 2026.08.18 | ₩6,612 | ₩6,639 | ₩6,258 | ₩6,319 | -4.44% | 93.2만 |
|---|
| 2026.08.17 | ₩6,840 | ₩6,840 | ₩6,539 | ₩6,639 | -2.93% | 115.5만 |
|---|
| 2026.08.14 | ₩6,666 | ₩7,000 | ₩6,666 | ₩6,893 | +3.41% | 125만 |
|---|
| 2026.08.13 | ₩6,612 | ₩6,986 | ₩6,519 | ₩6,713 | +1.52% | 270.3만 |
|---|
| 2026.08.12 | ₩5,971 | ₩6,385 | ₩5,919 | ₩6,359 | +6.49% | 194.7만 |
|---|
| 2026.08.11 | ₩5,985 | ₩6,158 | ₩5,965 | ₩6,025 | +0.67% | 130만 |
|---|
| 2026.08.10 | ₩5,918 | ₩6,051 | ₩5,704 | ₩5,985 | +1.13% | 179.1만 |
|---|
| 2026.08.07 | ₩5,851 | ₩5,965 | ₩5,624 | ₩5,918 | +1.14% | 114.2만 |
|---|
| 2026.08.06 | ₩6,145 | ₩6,145 | ₩5,724 | ₩5,851 | -4.78% | 264.2만 |
|---|
| 2026.08.05 | ₩6,011 | ₩6,285 | ₩5,944 | ₩6,238 | +3.78% | 133만 |
|---|
| 2026.08.04 | ₩6,025 | ₩6,078 | ₩5,927 | ₩6,051 | +0.44% | 124.3만 |
|---|
| 2026.08.03 | ₩6,225 | ₩6,359 | ₩5,944 | ₩6,065 | -2.58% | 100.3만 |
|---|
| 2026.07.31 | ₩6,172 | ₩6,238 | ₩5,985 | ₩6,105 | -1.08% | 71.2만 |
|---|
| 2026.07.30 | ₩6,332 | ₩6,452 | ₩6,125 | ₩6,172 | -2.53% | 96.8만 |
|---|
| 2026.07.29 | ₩6,185 | ₩6,465 | ₩6,185 | ₩6,359 | +2.81% | 95.2만 |
|---|
| 2026.07.28 | ₩6,238 | ₩6,432 | ₩6,178 | ₩6,252 | +0.21% | 149만 |
|---|
| 2026.07.27 | ₩5,811 | ₩6,278 | ₩5,811 | ₩6,238 | +7.36% | 196.7만 |
|---|
| 2026.07.24 | ₩5,878 | ₩5,944 | ₩5,744 | ₩5,811 | -1.14% | 107.7만 |
|---|
| 2026.07.23 | ₩5,918 | ₩5,938 | ₩5,704 | ₩5,791 | -2.14% | 77만 |
|---|
| 2026.07.22 | ₩6,065 | ₩6,065 | ₩5,831 | ₩5,971 | -1.54% | 84.9만 |
|---|
| 2026.07.21 | ₩6,025 | ₩6,117 | ₩5,911 | ₩5,985 | -0.67% | 92.6만 |
|---|
| 2026.07.20 | ₩6,238 | ₩6,312 | ₩5,951 | ₩6,091 | -2.36% | 68.7만 |
|---|
| 2026.07.17 | ₩6,292 | ₩6,526 | ₩6,212 | ₩6,238 | -0.85% | 107만 |
|---|
| 2026.07.16 | ₩6,165 | ₩6,319 | ₩6,132 | ₩6,292 | +2.06% | 84.6만 |
|---|
| 2026.07.15 | ₩6,091 | ₩6,392 | ₩6,051 | ₩6,132 | +0.66% | 108.9만 |
|---|
| 2026.07.14 | ₩6,252 | ₩6,315 | ₩6,018 | ₩6,038 | -3.42% | 105.6만 |
|---|
| 2026.07.13 | ₩6,252 | ₩6,445 | ₩6,232 | ₩6,345 | +1.50% | 121만 |
|---|
| 2026.07.10 | ₩6,145 | ₩6,359 | ₩6,125 | ₩6,132 | -0.22% | 91.5만 |
|---|
| 2026.07.09 | ₩6,038 | ₩6,218 | ₩5,919 | ₩6,145 | +1.77% | 71.7만 |
|---|
| 2026.07.08 | ₩6,359 | ₩6,399 | ₩6,025 | ₩6,118 | -3.78% | 108.2만 |
|---|
| 2026.07.07 | ₩6,439 | ₩6,572 | ₩6,319 | ₩6,412 | -0.41% | 113.8만 |
|---|
| 2026.07.06 | ₩6,612 | ₩6,686 | ₩6,272 | ₩6,305 | -4.65% | 126.2만 |
|---|
| 2026.07.02 | ₩6,679 | ₩6,746 | ₩6,499 | ₩6,652 | -0.40% | 115.4만 |
|---|
| 2026.07.01 | ₩6,412 | ₩6,806 | ₩6,359 | ₩6,666 | +3.96% | 151.3만 |
|---|
| 2026.06.30 | ₩6,305 | ₩6,359 | ₩6,145 | ₩6,332 | +0.42% | 95.7만 |
|---|
| 2026.06.29 | ₩6,278 | ₩6,352 | ₩6,071 | ₩6,345 | +1.06% | 115.6만 |
|---|
| 2026.06.26 | ₩5,851 | ₩6,479 | ₩5,851 | ₩6,332 | +8.22% | 361.5만 |
|---|
| 2026.06.25 | ₩5,798 | ₩6,078 | ₩5,798 | ₩5,878 | +1.38% | 146.7만 |
|---|
| 2026.06.24 | ₩5,450 | ₩5,811 | ₩5,450 | ₩5,798 | +6.37% | 124만 |
|---|
| 2026.06.23 | ₩5,464 | ₩5,537 | ₩5,410 | ₩5,424 | -0.73% | 104.3만 |
|---|
| 2026.06.22 | ₩5,611 | ₩5,818 | ₩5,377 | ₩5,397 | -3.81% | 167만 |
|---|
| 2026.06.18 | ₩5,704 | ₩5,931 | ₩5,557 | ₩5,691 | -0.23% | 137.3만 |
|---|
| 2026.06.17 | ₩5,784 | ₩5,951 | ₩5,604 | ₩5,637 | -2.54% | 104.7만 |
|---|
| 2026.06.16 | ₩5,904 | ₩5,951 | ₩5,704 | ₩5,784 | -2.04% | 129.5만 |
|---|
| 2026.06.15 | ₩5,971 | ₩6,118 | ₩5,891 | ₩5,931 | -0.67% | 97만 |
|---|
| 2026.06.12 | ₩5,971 | ₩6,098 | ₩5,878 | ₩5,931 | -0.67% | 185.2만 |
|---|
| 2026.06.11 | ₩5,624 | ₩6,011 | ₩5,530 | ₩5,971 | +6.18% | 185.1만 |
|---|
| 2026.06.10 | ₩5,290 | ₩5,731 | ₩5,290 | ₩5,597 | +5.81% | 161.6만 |
|---|
| 2026.06.09 | ₩5,223 | ₩5,624 | ₩5,223 | ₩5,290 | +1.28% | 140만 |
|---|
| 2026.06.08 | ₩5,330 | ₩5,363 | ₩5,223 | ₩5,223 | -2.01% | 118.7만 |
|---|
| 2026.06.05 | ₩5,130 | ₩5,330 | ₩5,110 | ₩5,330 | +3.91% | 222.9만 |
|---|
| 2026.06.04 | ₩5,357 | ₩5,397 | ₩5,043 | ₩5,090 | -4.99% | 260만 |
|---|
| 2026.06.03 | ₩5,383 | ₩5,444 | ₩5,250 | ₩5,290 | -1.74% | 136.4만 |
|---|
| 2026.06.02 | ₩5,490 | ₩5,530 | ₩5,337 | ₩5,370 | -2.19% | 154.4만 |
|---|
| 2026.06.01 | ₩5,677 | ₩5,811 | ₩5,570 | ₩5,570 | -1.88% | 112.3만 |
|---|
| 2026.05.29 | ₩5,651 | ₩5,878 | ₩5,651 | ₩5,731 | +1.42% | 143.8만 |
|---|
| 2026.05.28 | ₩5,517 | ₩5,717 | ₩5,490 | ₩5,691 | +3.15% | 131.8만 |
|---|
| 2026.05.27 | ₩5,343 | ₩5,611 | ₩5,330 | ₩5,517 | +3.25% | 148.1만 |
|---|
| 2026.05.26 | ₩5,437 | ₩5,517 | ₩5,283 | ₩5,317 | -2.21% | 148.7만 |
|---|
| 2026.05.22 | ₩5,424 | ₩5,544 | ₩5,290 | ₩5,383 | -0.74% | 141.2만 |
|---|
| 2026.05.21 | ₩5,210 | ₩5,504 | ₩5,090 | ₩5,477 | +5.13% | 257.4만 |
|---|
| 2026.05.20 | ₩5,317 | ₩5,370 | ₩5,190 | ₩5,210 | -2.01% | 143.1만 |
|---|
| 2026.05.19 | ₩5,236 | ₩5,450 | ₩5,176 | ₩5,317 | +1.53% | 227.6만 |
|---|
| 2026.05.18 | ₩5,277 | ₩5,424 | ₩5,250 | ₩5,250 | -0.51% | 201.2만 |
|---|
| 2026.05.15 | ₩5,303 | ₩5,504 | ₩5,277 | ₩5,317 | +0.25% | 211.9만 |
|---|
| 2026.05.14 | ₩5,410 | ₩5,570 | ₩5,290 | ₩5,330 | -1.48% | 201.5만 |
|---|
| 2026.05.13 | ₩5,611 | ₩5,651 | ₩5,397 | ₩5,397 | -3.81% | 242만 |
|---|
| 2026.05.12 | ₩5,477 | ₩5,577 | ₩5,383 | ₩5,410 | -1.22% | 259.8만 |
|---|
| 2026.05.11 | ₩5,771 | ₩5,878 | ₩5,484 | ₩5,504 | -4.63% | 219.7만 |
|---|
| 2026.05.08 | ₩5,918 | ₩6,065 | ₩5,711 | ₩5,744 | -2.93% | 224.4만 |
|---|
| 2026.05.07 | ₩5,838 | ₩5,991 | ₩5,704 | ₩5,824 | -0.23% | 567.1만 |
|---|
| 2026.05.06 | ₩6,425 | ₩6,606 | ₩5,985 | ₩5,998 | -6.65% | 375.1만 |
|---|
| 2026.05.05 | ₩7,654 | ₩7,668 | ₩6,312 | ₩6,392 | -16.49% | 597.9만 |
|---|
| 2026.05.04 | ₩8,536 | ₩8,670 | ₩7,628 | ₩7,641 | -10.49% | 229.6만 |
|---|
| 2026.05.01 | ₩8,362 | ₩8,837 | ₩8,349 | ₩8,670 | +3.67% | 141.3만 |
|---|
| 2026.04.30 | ₩7,948 | ₩8,362 | ₩7,922 | ₩8,349 | +5.04% | 143.3만 |
|---|
| 2026.04.29 | ₩8,109 | ₩8,235 | ₩7,895 | ₩7,908 | -2.47% | 136만 |
|---|
| 2026.04.28 | ₩8,509 | ₩8,589 | ₩8,095 | ₩8,122 | -4.55% | 90.7만 |
|---|
| 2026.04.27 | ₩8,496 | ₩8,630 | ₩8,282 | ₩8,536 | +0.47% | 122.2만 |
|---|
| 2026.04.24 | ₩8,483 | ₩8,750 | ₩8,449 | ₩8,576 | +1.10% | 121.5만 |
|---|
| 2026.04.23 | ₩8,736 | ₩8,817 | ₩8,509 | ₩8,536 | -2.29% | 130.5만 |
|---|
| 2026.04.22 | ₩8,656 | ₩8,937 | ₩8,429 | ₩8,683 | +0.31% | 151.5만 |
|---|
| 2026.04.21 | ₩8,429 | ₩8,630 | ₩8,149 | ₩8,336 | -1.11% | 159.1만 |
|---|
| 2026.04.20 | ₩7,828 | ₩8,443 | ₩7,815 | ₩8,443 | +7.85% | 163만 |
|---|
| 2026.04.17 | ₩7,588 | ₩7,962 | ₩7,494 | ₩7,895 | +4.05% | 231.3만 |
|---|
| 2026.04.16 | ₩7,347 | ₩7,581 | ₩7,347 | ₩7,467 | +1.64% | 197.3만 |
|---|
| 2026.04.15 | ₩7,441 | ₩7,487 | ₩7,260 | ₩7,374 | -0.90% | 84.9만 |
|---|
| 2026.04.14 | ₩7,160 | ₩7,441 | ₩7,147 | ₩7,427 | +3.73% | 131.7만 |
|---|
| 2026.04.13 | ₩7,614 | ₩7,641 | ₩7,187 | ₩7,187 | -5.61% | 148만 |
|---|
| 2026.04.10 | ₩7,815 | ₩7,881 | ₩7,668 | ₩7,721 | -1.20% | 71.2만 |
|---|
| 2026.04.09 | ₩7,561 | ₩7,868 | ₩7,561 | ₩7,815 | +3.36% | 88.7만 |
|---|
| 2026.04.08 | ₩7,761 | ₩7,841 | ₩7,574 | ₩7,614 | -1.89% | 101.1만 |
|---|
| 2026.04.07 | ₩7,441 | ₩7,614 | ₩7,441 | ₩7,494 | +0.72% | 126.8만 |
|---|
| 2026.04.06 | ₩7,387 | ₩7,648 | ₩7,387 | ₩7,534 | +1.99% | 90.1만 |
|---|
| 2026.04.02 | ₩7,160 | ₩7,561 | ₩7,013 | ₩7,427 | +3.73% | 126.6만 |
|---|
| 2026.04.01 | ₩7,120 | ₩7,294 | ₩7,120 | ₩7,214 | +1.31% | 141.4만 |
|---|
| 2026.03.31 | ₩7,093 | ₩7,133 | ₩6,853 | ₩7,067 | -0.38% | 111.4만 |
|---|
| 2026.03.30 | ₩6,920 | ₩7,187 | ₩6,819 | ₩7,013 | +1.35% | 137만 |
|---|
| 2026.03.27 | ₩7,147 | ₩7,160 | ₩6,833 | ₩6,920 | -3.18% | 111.5만 |
|---|
| 2026.03.26 | ₩7,200 | ₩7,421 | ₩7,107 | ₩7,187 | -0.19% | 102만 |
|---|
| 2026.03.25 | ₩7,173 | ₩7,267 | ₩7,073 | ₩7,240 | +0.93% | 85.6만 |
|---|
| 2026.03.24 | ₩7,173 | ₩7,340 | ₩7,080 | ₩7,107 | -0.93% | 82.8만 |
|---|
| 2026.03.23 | ₩7,588 | ₩7,588 | ₩7,214 | ₩7,214 | -4.93% | 129.3만 |
|---|
| 2026.03.20 | ₩7,427 | ₩7,561 | ₩7,307 | ₩7,347 | -1.08% | 118.7만 |
|---|
| 2026.03.19 | ₩7,347 | ₩7,514 | ₩7,240 | ₩7,441 | +1.27% | 154.3만 |
|---|
| 2026.03.18 | ₩7,748 | ₩7,797 | ₩7,374 | ₩7,414 | -4.31% | 115.6만 |
|---|
| 2026.03.17 | ₩7,574 | ₩8,042 | ₩7,561 | ₩7,775 | +2.65% | 167.1만 |
|---|
| 2026.03.16 | ₩7,881 | ₩7,975 | ₩7,387 | ₩7,547 | -4.24% | 216만 |
|---|
| 2026.03.13 | ₩6,906 | ₩7,133 | ₩6,666 | ₩7,120 | +3.09% | 169.1만 |
|---|
| 2026.03.12 | ₩7,013 | ₩7,013 | ₩6,813 | ₩6,893 | -1.71% | 156.7만 |
|---|
| 2026.03.11 | ₩6,679 | ₩7,093 | ₩6,659 | ₩7,067 | +5.80% | 172.1만 |
|---|
| 2026.03.10 | ₩6,586 | ₩6,888 | ₩6,559 | ₩6,733 | +2.23% | 86.3만 |
|---|
| 2026.03.09 | ₩6,693 | ₩6,779 | ₩6,372 | ₩6,693 | 0.00% | 145.2만 |
|---|
| 2026.03.06 | ₩6,679 | ₩6,786 | ₩6,566 | ₩6,786 | +1.60% | 141.7만 |
|---|
| 2026.03.05 | ₩6,880 | ₩7,073 | ₩6,789 | ₩6,853 | -0.39% | 91.6만 |
|---|
| 2026.03.04 | ₩7,027 | ₩7,067 | ₩6,813 | ₩6,906 | -1.71% | 91.2만 |
|---|
| 2026.03.03 | ₩6,880 | ₩6,993 | ₩6,706 | ₩6,960 | +1.17% | 111.5만 |
|---|
| 2026.03.02 | ₩6,960 | ₩7,193 | ₩6,860 | ₩6,986 | +0.38% | 132.3만 |
|---|
| 2026.02.27 | ₩7,240 | ₩7,267 | ₩7,045 | ₩7,133 | -1.48% | 147.6만 |
|---|
| 2026.02.26 | ₩7,040 | ₩7,441 | ₩6,960 | ₩7,320 | +3.98% | 120.4만 |
|---|
| 2026.02.25 | ₩7,173 | ₩7,274 | ₩6,886 | ₩7,053 | -1.68% | 164.6만 |
|---|
| 2026.02.24 | ₩7,988 | ₩8,135 | ₩6,920 | ₩7,120 | -10.87% | 330.4만 |
|---|
| 2026.02.23 | ₩7,414 | ₩7,775 | ₩7,133 | ₩7,735 | +4.32% | 317.4만 |
|---|
| 2026.02.20 | ₩7,507 | ₩7,668 | ₩7,394 | ₩7,561 | +0.71% | 132.2만 |
|---|
| 2026.02.19 | ₩7,481 | ₩7,654 | ₩7,441 | ₩7,561 | +1.07% | 97.5만 |
|---|
| 2026.02.18 | ₩7,347 | ₩7,708 | ₩7,300 | ₩7,614 | +3.64% | 114.2만 |
|---|
| 2026.02.17 | ₩7,320 | ₩7,401 | ₩7,175 | ₩7,334 | +0.18% | 94.2만 |
|---|
| 2026.02.13 | ₩7,320 | ₩7,447 | ₩7,214 | ₩7,214 | -1.46% | 111.7만 |
|---|
| 2026.02.12 | ₩7,748 | ₩7,788 | ₩7,133 | ₩7,294 | -5.86% | 260.1만 |
|---|
| 2026.02.11 | ₩7,962 | ₩8,068 | ₩7,721 | ₩7,761 | -2.52% | 110.7만 |
|---|
| 2026.02.10 | ₩8,055 | ₩8,175 | ₩7,901 | ₩7,962 | -1.16% | 127.6만 |
|---|
| 2026.02.09 | ₩7,908 | ₩8,095 | ₩7,808 | ₩8,095 | +2.36% | 123.2만 |
|---|
| 2026.02.06 | ₩7,641 | ₩8,062 | ₩7,547 | ₩7,962 | +4.20% | 151.3만 |
|---|
| 2026.02.05 | ₩7,728 | ₩7,855 | ₩7,588 | ₩7,681 | -0.61% | 141.6만 |
|---|
| 2026.02.04 | ₩7,561 | ₩7,815 | ₩7,441 | ₩7,775 | +2.83% | 177만 |
|---|
| 2026.02.03 | ₩7,494 | ₩7,735 | ₩7,280 | ₩7,494 | 0.00% | 143.9만 |
|---|
| 2026.02.02 | ₩7,521 | ₩7,628 | ₩7,414 | ₩7,547 | +0.36% | 173.5만 |
|---|
| 2026.01.30 | ₩7,534 | ₩7,588 | ₩7,280 | ₩7,547 | +0.18% | 139.7만 |
|---|
| 2026.01.29 | ₩7,454 | ₩7,621 | ₩7,374 | ₩7,601 | +1.97% | 137.3만 |
|---|
| 2026.01.28 | ₩7,948 | ₩7,948 | ₩7,414 | ₩7,521 | -5.38% | 151.4만 |
|---|
| 2026.01.27 | ₩7,721 | ₩7,995 | ₩7,681 | ₩7,868 | +1.90% | 235만 |
|---|
| 2026.01.26 | ₩8,028 | ₩8,149 | ₩7,668 | ₩7,761 | -3.33% | 209.6만 |
|---|
| 2026.01.23 | ₩8,028 | ₩8,135 | ₩7,988 | ₩8,028 | 0.00% | 155.9만 |
|---|
| 2026.01.22 | ₩8,002 | ₩8,169 | ₩7,962 | ₩8,042 | +0.50% | 238.2만 |
|---|
| 2026.01.21 | ₩7,694 | ₩7,975 | ₩7,608 | ₩7,935 | +3.12% | 263만 |
|---|
| 2026.01.20 | ₩7,407 | ₩7,841 | ₩7,359 | ₩7,668 | +3.52% | 276.2만 |
|---|
| 2026.01.16 | ₩7,507 | ₩7,875 | ₩7,441 | ₩7,708 | +2.67% | 426.9만 |
|---|
| 2026.01.15 | ₩7,267 | ₩7,401 | ₩7,073 | ₩7,360 | +1.29% | 203.1만 |
|---|
| 2026.01.14 | ₩6,933 | ₩7,474 | ₩6,920 | ₩7,280 | +5.01% | 356.7만 |
|---|
| 2026.01.13 | ₩7,040 | ₩7,173 | ₩6,799 | ₩6,920 | -1.71% | 293.6만 |
|---|
| 2026.01.12 | ₩6,813 | ₩7,260 | ₩6,799 | ₩7,040 | +3.33% | 605.3만 |
|---|
| 2026.01.09 | ₩6,091 | ₩6,726 | ₩5,891 | ₩6,693 | +9.87% | 479.8만 |
|---|
| 2026.01.08 | ₩6,011 | ₩6,145 | ₩5,971 | ₩6,078 | +1.11% | 196.1만 |
|---|
| 2026.01.07 | ₩6,212 | ₩6,359 | ₩5,918 | ₩6,011 | -3.23% | 384.1만 |
|---|
| 2026.01.06 | ₩6,252 | ₩6,532 | ₩6,212 | ₩6,372 | +1.92% | 244.9만 |
|---|
| 2026.01.05 | ₩6,185 | ₩6,385 | ₩6,172 | ₩6,305 | +1.94% | 212.3만 |
|---|
| 2026.01.02 | ₩6,105 | ₩6,339 | ₩6,085 | ₩6,132 | +0.44% | 191.5만 |
|---|
| 2025.12.31 | ₩6,078 | ₩6,145 | ₩6,011 | ₩6,065 | -0.22% | 241만 |
|---|
| 2025.12.30 | ₩6,158 | ₩6,198 | ₩6,071 | ₩6,132 | -0.43% | 257.3만 |
|---|
| 2025.12.29 | ₩6,265 | ₩6,372 | ₩6,133 | ₩6,212 | -0.85% | 201.8만 |
|---|
| 2025.12.26 | ₩6,292 | ₩6,405 | ₩6,226 | ₩6,292 | 0.00% | 181.7만 |
|---|
| 2025.12.24 | ₩6,185 | ₩6,399 | ₩6,138 | ₩6,332 | +2.38% | 168.8만 |
|---|
| 2025.12.23 | ₩6,252 | ₩6,305 | ₩6,165 | ₩6,198 | -0.85% | 179.8만 |
|---|
| 2025.12.22 | ₩6,172 | ₩6,292 | ₩6,078 | ₩6,292 | +1.95% | 296만 |
|---|
| 2025.12.19 | ₩6,158 | ₩6,278 | ₩6,058 | ₩6,158 | 0.00% | 375.9만 |
|---|
| 2025.12.18 | ₩6,345 | ₩6,420 | ₩6,192 | ₩6,238 | -1.68% | 287.4만 |
|---|
| 2025.12.17 | ₩6,158 | ₩6,492 | ₩6,132 | ₩6,305 | +2.39% | 296.5만 |
|---|
| 2025.12.16 | ₩6,145 | ₩6,238 | ₩6,105 | ₩6,185 | +0.65% | 251.9만 |
|---|
| 2025.12.15 | ₩6,345 | ₩6,365 | ₩6,118 | ₩6,212 | -2.11% | 210만 |
|---|
| 2025.12.12 | ₩6,319 | ₩6,452 | ₩6,265 | ₩6,265 | -0.85% | 214.2만 |
|---|
| 2025.12.11 | ₩6,372 | ₩6,566 | ₩6,305 | ₩6,319 | -0.84% | 151.7만 |
|---|
| 2025.12.10 | ₩6,372 | ₩6,566 | ₩6,339 | ₩6,372 | 0.00% | 227.5만 |
|---|
| 2025.12.09 | ₩6,345 | ₩6,452 | ₩6,273 | ₩6,345 | 0.00% | 172.8만 |
|---|
| 2025.12.08 | ₩6,492 | ₩6,599 | ₩6,325 | ₩6,345 | -2.26% | 288.8만 |
|---|
| 2025.12.05 | ₩6,626 | ₩6,759 | ₩6,465 | ₩6,465 | -2.42% | 214.1만 |
|---|
| 2025.12.04 | ₩6,626 | ₩6,639 | ₩6,459 | ₩6,612 | -0.20% | 150.3만 |
|---|
| 2025.12.03 | ₩6,626 | ₩6,813 | ₩6,539 | ₩6,639 | +0.20% | 323.6만 |
|---|
| 2025.12.02 | ₩6,773 | ₩6,786 | ₩6,472 | ₩6,606 | -2.47% | 260.2만 |
|---|
| 2025.12.01 | ₩6,920 | ₩6,920 | ₩6,759 | ₩6,786 | -1.93% | 125.8만 |
|---|
| 2025.11.28 | ₩6,946 | ₩7,075 | ₩6,853 | ₩6,973 | +0.38% | 60.9만 |
|---|
| 2025.11.26 | ₩6,826 | ₩7,024 | ₩6,746 | ₩6,960 | +1.96% | 150.2만 |
|---|
| 2025.11.25 | ₩6,612 | ₩6,866 | ₩6,552 | ₩6,853 | +3.64% | 209.6만 |
|---|
| 2025.11.24 | ₩6,933 | ₩7,013 | ₩6,465 | ₩6,572 | -5.20% | 424.4만 |
|---|
| 2025.11.21 | ₩6,238 | ₩6,906 | ₩6,225 | ₩6,799 | +8.99% | 372.4만 |
|---|
| 2025.11.20 | ₩6,278 | ₩6,372 | ₩6,118 | ₩6,225 | -0.85% | 305.5만 |
|---|
| 2025.11.19 | ₩6,278 | ₩6,305 | ₩6,165 | ₩6,252 | -0.43% | 200.3만 |
|---|
| 2025.11.18 | ₩6,198 | ₩6,331 | ₩6,138 | ₩6,278 | +1.29% | 181.6만 |
|---|
| 2025.11.17 | ₩6,425 | ₩6,439 | ₩6,185 | ₩6,212 | -3.33% | 179만 |
|---|
| 2025.11.14 | ₩6,332 | ₩6,399 | ₩6,238 | ₩6,399 | +1.05% | 229.4만 |
|---|
| 2025.11.13 | ₩6,225 | ₩6,445 | ₩6,225 | ₩6,359 | +2.15% | 233.5만 |
|---|
| 2025.11.12 | ₩6,292 | ₩6,405 | ₩6,192 | ₩6,225 | -1.06% | 255.1만 |
|---|
| 2025.11.11 | ₩6,305 | ₩6,372 | ₩6,198 | ₩6,305 | 0.00% | 255.7만 |
|---|
| 2025.11.10 | ₩6,652 | ₩6,679 | ₩6,292 | ₩6,319 | -5.02% | 369.9만 |
|---|
| 2025.11.07 | ₩6,372 | ₩6,626 | ₩6,345 | ₩6,599 | +3.56% | 356.1만 |
|---|
| 2025.11.06 | ₩6,679 | ₩6,679 | ₩6,319 | ₩6,372 | -4.60% | 367.5만 |
|---|
| 2025.11.05 | ₩6,492 | ₩6,799 | ₩6,425 | ₩6,746 | +3.91% | 307.2만 |
|---|
| 2025.11.04 | ₩6,586 | ₩7,240 | ₩6,479 | ₩6,492 | -1.42% | 528.3만 |
|---|
| 2025.11.03 | ₩7,133 | ₩7,160 | ₩6,920 | ₩7,000 | -1.87% | 343.4만 |
|---|
| 2025.10.31 | ₩6,986 | ₩7,147 | ₩6,845 | ₩7,147 | +2.29% | 261.3만 |
|---|
| 2025.10.30 | ₩7,013 | ₩7,100 | ₩6,819 | ₩6,866 | -2.10% | 328.3만 |
|---|
| 2025.10.29 | ₩7,401 | ₩7,401 | ₩7,040 | ₩7,160 | -3.25% | 415.2만 |
|---|
| 2025.10.28 | ₩7,561 | ₩7,588 | ₩7,454 | ₩7,467 | -1.24% | 222.2만 |
|---|
| 2025.10.27 | ₩7,654 | ₩7,681 | ₩7,541 | ₩7,561 | -1.22% | 217.3만 |
|---|
| 2025.10.24 | ₩7,761 | ₩7,801 | ₩7,561 | ₩7,614 | -1.89% | 436만 |
|---|
| 2025.10.23 | ₩7,881 | ₩7,881 | ₩7,614 | ₩7,694 | -2.37% | 316.5만 |
|---|
| 2025.10.22 | ₩7,855 | ₩8,002 | ₩7,674 | ₩7,962 | +1.36% | 360.2만 |
|---|
| 2025.10.21 | ₩7,534 | ₩7,901 | ₩7,454 | ₩7,855 | +4.26% | 633.7만 |
|---|
| 2025.10.20 | ₩7,915 | ₩8,015 | ₩7,547 | ₩7,561 | -4.47% | 604.6만 |
|---|
| 2025.10.17 | ₩7,841 | ₩7,955 | ₩7,788 | ₩7,881 | +0.51% | 191.5만 |
|---|
| 2025.10.16 | ₩8,015 | ₩8,109 | ₩7,835 | ₩7,855 | -2.00% | 236.3만 |
|---|
| 2025.10.15 | ₩8,229 | ₩8,443 | ₩8,055 | ₩8,055 | -2.11% | 192.5만 |
|---|
| 2025.10.14 | ₩7,962 | ₩8,443 | ₩7,908 | ₩8,175 | +2.68% | 305.6만 |
|---|
| 2025.10.13 | ₩7,855 | ₩8,068 | ₩7,855 | ₩8,042 | +2.38% | 316.5만 |
|---|
| 2025.10.10 | ₩8,229 | ₩8,282 | ₩8,002 | ₩8,015 | -2.60% | 307.7만 |
|---|