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 | ₩5,220 | ₩5,408 | ₩5,180 | ₩5,381 | +3.08% | 148.8만 |
| 2026.10.08 | ₩5,060 | ₩5,348 | ₩4,926 | ₩5,220 | +3.17% | 235.7만 |
| 2026.10.07 | ₩5,006 | ₩5,147 | ₩4,973 | ₩5,073 | +1.34% | 157.7만 |
| 2026.10.06 | ₩4,725 | ₩5,100 | ₩4,698 | ₩5,060 | +7.08% | 169.6만 |
| 2026.10.05 | ₩4,725 | ₩4,806 | ₩4,638 | ₩4,752 | +0.57% | 115.5만 |
| 2026.10.02 | ₩4,725 | ₩4,832 | ₩4,672 | ₩4,698 | -0.57% | 180.2만 |
| 2026.10.01 | ₩4,698 | ₩4,839 | ₩4,605 | ₩4,725 | +0.57% | 302.1만 |
| 2026.09.30 | ₩4,779 | ₩4,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,725 |
| -1.12% |
| 123.8만 |
| 2026.09.29 | ₩4,752 | ₩4,899 | ₩4,672 | ₩4,752 | 0.00% | 214.8만 |
|---|
| 2026.09.28 | ₩4,645 | ₩4,725 | ₩4,404 | ₩4,712 | +1.44% | 274.3만 |
|---|
| 2026.09.25 | ₩4,832 | ₩4,872 | ₩4,638 | ₩4,678 | -3.19% | 178.1만 |
|---|
| 2026.09.24 | ₩4,886 | ₩4,953 | ₩4,799 | ₩4,832 | -1.10% | 146.9만 |
|---|
| 2026.09.23 | ₩4,993 | ₩5,033 | ₩4,806 | ₩4,886 | -2.14% | 137.7만 |
|---|
| 2026.09.22 | ₩5,100 | ₩5,190 | ₩4,966 | ₩5,020 | -1.57% | 153.1만 |
|---|
| 2026.09.21 | ₩5,060 | ₩5,081 | ₩4,953 | ₩4,993 | -1.32% | 90.3만 |
|---|
| 2026.09.18 | ₩4,980 | ₩5,120 | ₩4,953 | ₩5,020 | +0.81% | 150.7만 |
|---|
| 2026.09.17 | ₩5,073 | ₩5,140 | ₩4,993 | ₩5,033 | -0.79% | 125.4만 |
|---|
| 2026.09.16 | ₩5,154 | ₩5,227 | ₩4,980 | ₩4,980 | -3.38% | 159.3만 |
|---|
| 2026.09.15 | ₩5,421 | ₩5,435 | ₩5,140 | ₩5,167 | -4.69% | 245.3만 |
|---|
| 2026.09.14 | ₩5,461 | ₩5,535 | ₩5,394 | ₩5,435 | -0.49% | 125.8만 |
|---|
| 2026.09.11 | ₩5,568 | ₩5,629 | ₩5,421 | ₩5,475 | -1.68% | 101.7만 |
|---|
| 2026.09.10 | ₩5,488 | ₩5,555 | ₩5,428 | ₩5,488 | 0.00% | 143.9만 |
|---|
| 2026.09.09 | ₩5,863 | ₩5,876 | ₩5,490 | ₩5,502 | -6.16% | 165.5만 |
|---|
| 2026.09.08 | ₩5,890 | ₩6,010 | ₩5,863 | ₩5,917 | +0.45% | 86.7만 |
|---|
| 2026.09.04 | ₩5,903 | ₩6,104 | ₩5,809 | ₩5,917 | +0.23% | 94.8만 |
|---|
| 2026.09.03 | ₩6,077 | ₩6,104 | ₩5,769 | ₩5,890 | -3.08% | 118.6만 |
|---|
| 2026.09.02 | ₩5,957 | ₩6,097 | ₩5,957 | ₩6,024 | +1.12% | 98.1만 |
|---|
| 2026.09.01 | ₩6,064 | ₩6,064 | ₩5,809 | ₩5,903 | -2.65% | 111.1만 |
|---|
| 2026.08.31 | ₩6,224 | ₩6,265 | ₩6,104 | ₩6,117 | -1.72% | 103.5만 |
|---|
| 2026.08.28 | ₩6,070 | ₩6,352 | ₩6,010 | ₩6,291 | +3.64% | 140.3만 |
|---|
| 2026.08.27 | ₩6,331 | ₩6,331 | ₩5,943 | ₩5,997 | -5.29% | 132.1만 |
|---|
| 2026.08.26 | ₩6,505 | ₩6,505 | ₩6,291 | ₩6,358 | -2.26% | 92.1만 |
|---|
| 2026.08.25 | ₩6,613 | ₩6,666 | ₩6,472 | ₩6,492 | -1.82% | 125.8만 |
|---|
| 2026.08.24 | ₩6,639 | ₩6,840 | ₩6,566 | ₩6,666 | +0.40% | 95.3만 |
|---|
| 2026.08.21 | ₩6,465 | ₩6,693 | ₩6,412 | ₩6,653 | +2.90% | 163.7만 |
|---|
| 2026.08.20 | ₩6,439 | ₩6,519 | ₩6,325 | ₩6,385 | -0.83% | 77.8만 |
|---|
| 2026.08.19 | ₩6,358 | ₩6,693 | ₩6,346 | ₩6,572 | +3.37% | 106.4만 |
|---|
| 2026.08.18 | ₩6,626 | ₩6,653 | ₩6,271 | ₩6,331 | -4.44% | 93.2만 |
|---|
| 2026.08.17 | ₩6,854 | ₩6,854 | ₩6,552 | ₩6,653 | -2.93% | 115.5만 |
|---|
| 2026.08.14 | ₩6,680 | ₩7,014 | ₩6,680 | ₩6,907 | +3.41% | 125만 |
|---|
| 2026.08.13 | ₩6,626 | ₩7,001 | ₩6,532 | ₩6,726 | +1.52% | 270.3만 |
|---|
| 2026.08.12 | ₩5,983 | ₩6,398 | ₩5,931 | ₩6,372 | +6.49% | 194.7만 |
|---|
| 2026.08.11 | ₩5,997 | ₩6,171 | ₩5,977 | ₩6,037 | +0.67% | 130만 |
|---|
| 2026.08.10 | ₩5,930 | ₩6,064 | ₩5,716 | ₩5,997 | +1.13% | 179.1만 |
|---|
| 2026.08.07 | ₩5,863 | ₩5,977 | ₩5,635 | ₩5,930 | +1.14% | 114.2만 |
|---|
| 2026.08.06 | ₩6,157 | ₩6,157 | ₩5,736 | ₩5,863 | -4.78% | 264.2만 |
|---|
| 2026.08.05 | ₩6,024 | ₩6,298 | ₩5,957 | ₩6,251 | +3.78% | 133만 |
|---|
| 2026.08.04 | ₩6,037 | ₩6,091 | ₩5,939 | ₩6,064 | +0.44% | 124.3만 |
|---|
| 2026.08.03 | ₩6,238 | ₩6,372 | ₩5,957 | ₩6,077 | -2.58% | 100.3만 |
|---|
| 2026.07.31 | ₩6,184 | ₩6,251 | ₩5,997 | ₩6,117 | -1.08% | 71.2만 |
|---|
| 2026.07.30 | ₩6,345 | ₩6,465 | ₩6,137 | ₩6,184 | -2.53% | 96.8만 |
|---|
| 2026.07.29 | ₩6,198 | ₩6,479 | ₩6,198 | ₩6,372 | +2.81% | 95.2만 |
|---|
| 2026.07.28 | ₩6,251 | ₩6,445 | ₩6,191 | ₩6,265 | +0.21% | 149만 |
|---|
| 2026.07.27 | ₩5,823 | ₩6,291 | ₩5,823 | ₩6,251 | +7.36% | 196.7만 |
|---|
| 2026.07.24 | ₩5,890 | ₩5,957 | ₩5,756 | ₩5,823 | -1.14% | 107.7만 |
|---|
| 2026.07.23 | ₩5,930 | ₩5,950 | ₩5,716 | ₩5,803 | -2.14% | 77만 |
|---|
| 2026.07.22 | ₩6,077 | ₩6,077 | ₩5,843 | ₩5,983 | -1.54% | 84.9만 |
|---|
| 2026.07.21 | ₩6,037 | ₩6,129 | ₩5,923 | ₩5,997 | -0.67% | 92.6만 |
|---|
| 2026.07.20 | ₩6,251 | ₩6,325 | ₩5,963 | ₩6,104 | -2.36% | 68.7만 |
|---|
| 2026.07.17 | ₩6,305 | ₩6,539 | ₩6,224 | ₩6,251 | -0.85% | 107만 |
|---|
| 2026.07.16 | ₩6,178 | ₩6,331 | ₩6,144 | ₩6,305 | +2.06% | 84.6만 |
|---|
| 2026.07.15 | ₩6,104 | ₩6,405 | ₩6,064 | ₩6,144 | +0.66% | 108.9만 |
|---|
| 2026.07.14 | ₩6,265 | ₩6,327 | ₩6,030 | ₩6,050 | -3.42% | 105.6만 |
|---|
| 2026.07.13 | ₩6,265 | ₩6,459 | ₩6,244 | ₩6,358 | +1.50% | 121만 |
|---|
| 2026.07.10 | ₩6,157 | ₩6,372 | ₩6,137 | ₩6,144 | -0.22% | 91.5만 |
|---|
| 2026.07.09 | ₩6,050 | ₩6,231 | ₩5,931 | ₩6,157 | +1.77% | 71.7만 |
|---|
| 2026.07.08 | ₩6,372 | ₩6,412 | ₩6,037 | ₩6,131 | -3.78% | 108.2만 |
|---|
| 2026.07.07 | ₩6,452 | ₩6,586 | ₩6,331 | ₩6,425 | -0.41% | 113.8만 |
|---|
| 2026.07.06 | ₩6,626 | ₩6,700 | ₩6,285 | ₩6,318 | -4.65% | 126.2만 |
|---|
| 2026.07.02 | ₩6,693 | ₩6,760 | ₩6,512 | ₩6,666 | -0.40% | 115.4만 |
|---|
| 2026.07.01 | ₩6,425 | ₩6,820 | ₩6,372 | ₩6,680 | +3.96% | 151.3만 |
|---|
| 2026.06.30 | ₩6,318 | ₩6,372 | ₩6,157 | ₩6,345 | +0.42% | 95.7만 |
|---|
| 2026.06.29 | ₩6,291 | ₩6,365 | ₩6,084 | ₩6,358 | +1.06% | 115.6만 |
|---|
| 2026.06.26 | ₩5,863 | ₩6,492 | ₩5,863 | ₩6,345 | +8.22% | 361.5만 |
|---|
| 2026.06.25 | ₩5,809 | ₩6,091 | ₩5,809 | ₩5,890 | +1.38% | 146.7만 |
|---|
| 2026.06.24 | ₩5,461 | ₩5,823 | ₩5,461 | ₩5,809 | +6.37% | 124만 |
|---|
| 2026.06.23 | ₩5,475 | ₩5,548 | ₩5,421 | ₩5,435 | -0.73% | 104.3만 |
|---|
| 2026.06.22 | ₩5,622 | ₩5,830 | ₩5,388 | ₩5,408 | -3.81% | 167만 |
|---|
| 2026.06.18 | ₩5,716 | ₩5,943 | ₩5,568 | ₩5,702 | -0.23% | 137.3만 |
|---|
| 2026.06.17 | ₩5,796 | ₩5,963 | ₩5,615 | ₩5,649 | -2.54% | 104.7만 |
|---|
| 2026.06.16 | ₩5,917 | ₩5,963 | ₩5,716 | ₩5,796 | -2.04% | 129.5만 |
|---|
| 2026.06.15 | ₩5,983 | ₩6,131 | ₩5,903 | ₩5,943 | -0.67% | 97만 |
|---|
| 2026.06.12 | ₩5,983 | ₩6,111 | ₩5,890 | ₩5,943 | -0.67% | 185.2만 |
|---|
| 2026.06.11 | ₩5,635 | ₩6,024 | ₩5,542 | ₩5,983 | +6.18% | 185.1만 |
|---|
| 2026.06.10 | ₩5,301 | ₩5,743 | ₩5,301 | ₩5,609 | +5.81% | 161.6만 |
|---|
| 2026.06.09 | ₩5,234 | ₩5,635 | ₩5,234 | ₩5,301 | +1.28% | 140만 |
|---|
| 2026.06.08 | ₩5,341 | ₩5,374 | ₩5,234 | ₩5,234 | -2.01% | 118.7만 |
|---|
| 2026.06.05 | ₩5,140 | ₩5,341 | ₩5,120 | ₩5,341 | +3.91% | 222.9만 |
|---|
| 2026.06.04 | ₩5,368 | ₩5,408 | ₩5,053 | ₩5,100 | -4.99% | 260만 |
|---|
| 2026.06.03 | ₩5,394 | ₩5,455 | ₩5,261 | ₩5,301 | -1.74% | 136.4만 |
|---|
| 2026.06.02 | ₩5,502 | ₩5,542 | ₩5,348 | ₩5,381 | -2.19% | 154.4만 |
|---|
| 2026.06.01 | ₩5,689 | ₩5,823 | ₩5,582 | ₩5,582 | -1.88% | 112.3만 |
|---|
| 2026.05.29 | ₩5,662 | ₩5,890 | ₩5,662 | ₩5,743 | +1.42% | 143.8만 |
|---|
| 2026.05.28 | ₩5,528 | ₩5,729 | ₩5,502 | ₩5,702 | +3.15% | 131.8만 |
|---|
| 2026.05.27 | ₩5,354 | ₩5,622 | ₩5,341 | ₩5,528 | +3.25% | 148.1만 |
|---|
| 2026.05.26 | ₩5,448 | ₩5,528 | ₩5,294 | ₩5,328 | -2.21% | 148.7만 |
|---|
| 2026.05.22 | ₩5,435 | ₩5,555 | ₩5,301 | ₩5,394 | -0.74% | 141.2만 |
|---|
| 2026.05.21 | ₩5,220 | ₩5,515 | ₩5,100 | ₩5,488 | +5.13% | 257.4만 |
|---|
| 2026.05.20 | ₩5,328 | ₩5,381 | ₩5,200 | ₩5,220 | -2.01% | 143.1만 |
|---|
| 2026.05.19 | ₩5,247 | ₩5,461 | ₩5,187 | ₩5,328 | +1.53% | 227.6만 |
|---|
| 2026.05.18 | ₩5,287 | ₩5,435 | ₩5,261 | ₩5,261 | -0.51% | 201.2만 |
|---|
| 2026.05.15 | ₩5,314 | ₩5,515 | ₩5,287 | ₩5,328 | +0.25% | 211.9만 |
|---|
| 2026.05.14 | ₩5,421 | ₩5,582 | ₩5,301 | ₩5,341 | -1.48% | 201.5만 |
|---|
| 2026.05.13 | ₩5,622 | ₩5,662 | ₩5,408 | ₩5,408 | -3.81% | 242만 |
|---|
| 2026.05.12 | ₩5,488 | ₩5,589 | ₩5,394 | ₩5,421 | -1.22% | 259.8만 |
|---|
| 2026.05.11 | ₩5,783 | ₩5,890 | ₩5,495 | ₩5,515 | -4.63% | 219.7만 |
|---|
| 2026.05.08 | ₩5,930 | ₩6,077 | ₩5,722 | ₩5,756 | -2.93% | 224.4만 |
|---|
| 2026.05.07 | ₩5,850 | ₩6,004 | ₩5,716 | ₩5,836 | -0.23% | 567.1만 |
|---|
| 2026.05.06 | ₩6,439 | ₩6,619 | ₩5,997 | ₩6,010 | -6.65% | 375.1만 |
|---|
| 2026.05.05 | ₩7,670 | ₩7,683 | ₩6,325 | ₩6,405 | -16.49% | 597.9만 |
|---|
| 2026.05.04 | ₩8,554 | ₩8,687 | ₩7,643 | ₩7,657 | -10.49% | 229.6만 |
|---|
| 2026.05.01 | ₩8,380 | ₩8,855 | ₩8,366 | ₩8,687 | +3.67% | 141.3만 |
|---|
| 2026.04.30 | ₩7,965 | ₩8,380 | ₩7,938 | ₩8,366 | +5.04% | 143.3만 |
|---|
| 2026.04.29 | ₩8,125 | ₩8,252 | ₩7,911 | ₩7,924 | -2.47% | 136만 |
|---|
| 2026.04.28 | ₩8,527 | ₩8,607 | ₩8,112 | ₩8,139 | -4.55% | 90.7만 |
|---|
| 2026.04.27 | ₩8,513 | ₩8,647 | ₩8,299 | ₩8,554 | +0.47% | 122.2만 |
|---|
| 2026.04.24 | ₩8,500 | ₩8,768 | ₩8,467 | ₩8,594 | +1.10% | 121.5만 |
|---|
| 2026.04.23 | ₩8,754 | ₩8,835 | ₩8,527 | ₩8,554 | -2.29% | 130.5만 |
|---|
| 2026.04.22 | ₩8,674 | ₩8,955 | ₩8,446 | ₩8,701 | +0.31% | 151.5만 |
|---|
| 2026.04.21 | ₩8,446 | ₩8,647 | ₩8,165 | ₩8,353 | -1.11% | 159.1만 |
|---|
| 2026.04.20 | ₩7,844 | ₩8,460 | ₩7,831 | ₩8,460 | +7.85% | 163만 |
|---|
| 2026.04.17 | ₩7,603 | ₩7,978 | ₩7,509 | ₩7,911 | +4.05% | 231.3만 |
|---|
| 2026.04.16 | ₩7,362 | ₩7,596 | ₩7,362 | ₩7,483 | +1.64% | 197.3만 |
|---|
| 2026.04.15 | ₩7,456 | ₩7,503 | ₩7,275 | ₩7,389 | -0.90% | 84.9만 |
|---|
| 2026.04.14 | ₩7,175 | ₩7,456 | ₩7,161 | ₩7,443 | +3.73% | 131.7만 |
|---|
| 2026.04.13 | ₩7,630 | ₩7,657 | ₩7,202 | ₩7,202 | -5.61% | 148만 |
|---|
| 2026.04.10 | ₩7,831 | ₩7,898 | ₩7,683 | ₩7,737 | -1.20% | 71.2만 |
|---|
| 2026.04.09 | ₩7,576 | ₩7,884 | ₩7,576 | ₩7,831 | +3.36% | 88.7만 |
|---|
| 2026.04.08 | ₩7,777 | ₩7,857 | ₩7,590 | ₩7,630 | -1.89% | 101.1만 |
|---|
| 2026.04.07 | ₩7,456 | ₩7,630 | ₩7,456 | ₩7,509 | +0.72% | 126.8만 |
|---|
| 2026.04.06 | ₩7,402 | ₩7,663 | ₩7,402 | ₩7,550 | +1.99% | 90.1만 |
|---|
| 2026.04.02 | ₩7,175 | ₩7,576 | ₩7,028 | ₩7,443 | +3.73% | 126.6만 |
|---|
| 2026.04.01 | ₩7,135 | ₩7,309 | ₩7,135 | ₩7,228 | +1.31% | 141.4만 |
|---|
| 2026.03.31 | ₩7,108 | ₩7,148 | ₩6,867 | ₩7,081 | -0.38% | 111.4만 |
|---|
| 2026.03.30 | ₩6,934 | ₩7,202 | ₩6,833 | ₩7,028 | +1.35% | 137만 |
|---|
| 2026.03.27 | ₩7,161 | ₩7,175 | ₩6,847 | ₩6,934 | -3.18% | 111.5만 |
|---|
| 2026.03.26 | ₩7,215 | ₩7,436 | ₩7,121 | ₩7,202 | -0.19% | 102만 |
|---|
| 2026.03.25 | ₩7,188 | ₩7,282 | ₩7,088 | ₩7,255 | +0.93% | 85.6만 |
|---|
| 2026.03.24 | ₩7,188 | ₩7,355 | ₩7,094 | ₩7,121 | -0.93% | 82.8만 |
|---|
| 2026.03.23 | ₩7,603 | ₩7,603 | ₩7,228 | ₩7,228 | -4.93% | 129.3만 |
|---|
| 2026.03.20 | ₩7,443 | ₩7,576 | ₩7,322 | ₩7,362 | -1.08% | 118.7만 |
|---|
| 2026.03.19 | ₩7,362 | ₩7,530 | ₩7,255 | ₩7,456 | +1.27% | 154.3만 |
|---|
| 2026.03.18 | ₩7,764 | ₩7,813 | ₩7,389 | ₩7,429 | -4.31% | 115.6만 |
|---|
| 2026.03.17 | ₩7,590 | ₩8,058 | ₩7,576 | ₩7,791 | +2.65% | 167.1만 |
|---|
| 2026.03.16 | ₩7,898 | ₩7,991 | ₩7,402 | ₩7,563 | -4.24% | 216만 |
|---|
| 2026.03.13 | ₩6,920 | ₩7,148 | ₩6,680 | ₩7,135 | +3.09% | 169.1만 |
|---|
| 2026.03.12 | ₩7,028 | ₩7,028 | ₩6,827 | ₩6,907 | -1.71% | 156.7만 |
|---|
| 2026.03.11 | ₩6,693 | ₩7,108 | ₩6,673 | ₩7,081 | +5.80% | 172.1만 |
|---|
| 2026.03.10 | ₩6,599 | ₩6,902 | ₩6,572 | ₩6,746 | +2.23% | 86.3만 |
|---|
| 2026.03.09 | ₩6,706 | ₩6,793 | ₩6,385 | ₩6,706 | 0.00% | 145.2만 |
|---|
| 2026.03.06 | ₩6,693 | ₩6,800 | ₩6,579 | ₩6,800 | +1.60% | 141.7만 |
|---|
| 2026.03.05 | ₩6,894 | ₩7,088 | ₩6,803 | ₩6,867 | -0.39% | 91.6만 |
|---|
| 2026.03.04 | ₩7,041 | ₩7,081 | ₩6,827 | ₩6,920 | -1.71% | 91.2만 |
|---|
| 2026.03.03 | ₩6,894 | ₩7,007 | ₩6,720 | ₩6,974 | +1.17% | 111.5만 |
|---|
| 2026.03.02 | ₩6,974 | ₩7,208 | ₩6,874 | ₩7,001 | +0.38% | 132.3만 |
|---|
| 2026.02.27 | ₩7,255 | ₩7,282 | ₩7,060 | ₩7,148 | -1.48% | 147.6만 |
|---|
| 2026.02.26 | ₩7,054 | ₩7,456 | ₩6,974 | ₩7,335 | +3.98% | 120.4만 |
|---|
| 2026.02.25 | ₩7,188 | ₩7,289 | ₩6,900 | ₩7,068 | -1.68% | 164.6만 |
|---|
| 2026.02.24 | ₩8,005 | ₩8,152 | ₩6,934 | ₩7,135 | -10.87% | 330.4만 |
|---|
| 2026.02.23 | ₩7,429 | ₩7,791 | ₩7,148 | ₩7,750 | +4.32% | 317.4만 |
|---|
| 2026.02.20 | ₩7,523 | ₩7,683 | ₩7,409 | ₩7,576 | +0.71% | 132.2만 |
|---|
| 2026.02.19 | ₩7,496 | ₩7,670 | ₩7,456 | ₩7,576 | +1.07% | 97.5만 |
|---|
| 2026.02.18 | ₩7,362 | ₩7,724 | ₩7,315 | ₩7,630 | +3.64% | 114.2만 |
|---|
| 2026.02.17 | ₩7,335 | ₩7,416 | ₩7,190 | ₩7,349 | +0.18% | 94.2만 |
|---|
| 2026.02.13 | ₩7,335 | ₩7,463 | ₩7,228 | ₩7,228 | -1.46% | 111.7만 |
|---|
| 2026.02.12 | ₩7,764 | ₩7,804 | ₩7,148 | ₩7,309 | -5.86% | 260.1만 |
|---|
| 2026.02.11 | ₩7,978 | ₩8,085 | ₩7,737 | ₩7,777 | -2.52% | 110.7만 |
|---|
| 2026.02.10 | ₩8,072 | ₩8,192 | ₩7,918 | ₩7,978 | -1.16% | 127.6만 |
|---|
| 2026.02.09 | ₩7,924 | ₩8,112 | ₩7,824 | ₩8,112 | +2.36% | 123.2만 |
|---|
| 2026.02.06 | ₩7,657 | ₩8,078 | ₩7,563 | ₩7,978 | +4.20% | 151.3만 |
|---|
| 2026.02.05 | ₩7,744 | ₩7,871 | ₩7,603 | ₩7,697 | -0.61% | 141.6만 |
|---|
| 2026.02.04 | ₩7,576 | ₩7,831 | ₩7,456 | ₩7,791 | +2.83% | 177만 |
|---|
| 2026.02.03 | ₩7,509 | ₩7,750 | ₩7,295 | ₩7,509 | 0.00% | 143.9만 |
|---|
| 2026.02.02 | ₩7,536 | ₩7,643 | ₩7,429 | ₩7,563 | +0.36% | 173.5만 |
|---|
| 2026.01.30 | ₩7,550 | ₩7,603 | ₩7,295 | ₩7,563 | +0.18% | 139.7만 |
|---|
| 2026.01.29 | ₩7,469 | ₩7,637 | ₩7,389 | ₩7,617 | +1.97% | 137.3만 |
|---|
| 2026.01.28 | ₩7,965 | ₩7,965 | ₩7,429 | ₩7,536 | -5.38% | 151.4만 |
|---|
| 2026.01.27 | ₩7,737 | ₩8,011 | ₩7,697 | ₩7,884 | +1.90% | 235만 |
|---|
| 2026.01.26 | ₩8,045 | ₩8,165 | ₩7,683 | ₩7,777 | -3.33% | 209.6만 |
|---|
| 2026.01.23 | ₩8,045 | ₩8,152 | ₩8,005 | ₩8,045 | 0.00% | 155.9만 |
|---|
| 2026.01.22 | ₩8,018 | ₩8,185 | ₩7,978 | ₩8,058 | +0.50% | 238.2만 |
|---|
| 2026.01.21 | ₩7,710 | ₩7,991 | ₩7,623 | ₩7,951 | +3.12% | 263만 |
|---|
| 2026.01.20 | ₩7,422 | ₩7,857 | ₩7,374 | ₩7,683 | +3.52% | 276.2만 |
|---|
| 2026.01.16 | ₩7,523 | ₩7,891 | ₩7,456 | ₩7,724 | +2.67% | 426.9만 |
|---|
| 2026.01.15 | ₩7,282 | ₩7,416 | ₩7,088 | ₩7,376 | +1.29% | 203.1만 |
|---|
| 2026.01.14 | ₩6,947 | ₩7,489 | ₩6,934 | ₩7,295 | +5.01% | 356.7만 |
|---|
| 2026.01.13 | ₩7,054 | ₩7,188 | ₩6,813 | ₩6,934 | -1.71% | 293.6만 |
|---|
| 2026.01.12 | ₩6,827 | ₩7,275 | ₩6,813 | ₩7,054 | +3.33% | 605.3만 |
|---|
| 2026.01.09 | ₩6,104 | ₩6,740 | ₩5,903 | ₩6,706 | +9.87% | 479.8만 |
|---|
| 2026.01.08 | ₩6,024 | ₩6,157 | ₩5,983 | ₩6,091 | +1.11% | 196.1만 |
|---|
| 2026.01.07 | ₩6,224 | ₩6,372 | ₩5,930 | ₩6,024 | -3.23% | 384.1만 |
|---|
| 2026.01.06 | ₩6,265 | ₩6,546 | ₩6,224 | ₩6,385 | +1.92% | 244.9만 |
|---|
| 2026.01.05 | ₩6,198 | ₩6,398 | ₩6,184 | ₩6,318 | +1.94% | 212.3만 |
|---|
| 2026.01.02 | ₩6,117 | ₩6,352 | ₩6,097 | ₩6,144 | +0.44% | 191.5만 |
|---|
| 2025.12.31 | ₩6,091 | ₩6,157 | ₩6,024 | ₩6,077 | -0.22% | 241만 |
|---|
| 2025.12.30 | ₩6,171 | ₩6,211 | ₩6,084 | ₩6,144 | -0.43% | 257.3만 |
|---|
| 2025.12.29 | ₩6,278 | ₩6,385 | ₩6,145 | ₩6,224 | -0.85% | 201.8만 |
|---|
| 2025.12.26 | ₩6,305 | ₩6,418 | ₩6,239 | ₩6,305 | 0.00% | 181.7만 |
|---|
| 2025.12.24 | ₩6,198 | ₩6,412 | ₩6,151 | ₩6,345 | +2.38% | 168.8만 |
|---|
| 2025.12.23 | ₩6,265 | ₩6,318 | ₩6,178 | ₩6,211 | -0.85% | 179.8만 |
|---|
| 2025.12.22 | ₩6,184 | ₩6,305 | ₩6,091 | ₩6,305 | +1.95% | 296만 |
|---|
| 2025.12.19 | ₩6,171 | ₩6,291 | ₩6,070 | ₩6,171 | 0.00% | 375.9만 |
|---|
| 2025.12.18 | ₩6,358 | ₩6,433 | ₩6,204 | ₩6,251 | -1.68% | 287.4만 |
|---|
| 2025.12.17 | ₩6,171 | ₩6,505 | ₩6,144 | ₩6,318 | +2.39% | 296.5만 |
|---|
| 2025.12.16 | ₩6,157 | ₩6,251 | ₩6,117 | ₩6,198 | +0.65% | 251.9만 |
|---|
| 2025.12.15 | ₩6,358 | ₩6,378 | ₩6,131 | ₩6,224 | -2.11% | 210만 |
|---|
| 2025.12.12 | ₩6,331 | ₩6,465 | ₩6,278 | ₩6,278 | -0.85% | 214.2만 |
|---|
| 2025.12.11 | ₩6,385 | ₩6,579 | ₩6,318 | ₩6,331 | -0.84% | 151.7만 |
|---|
| 2025.12.10 | ₩6,385 | ₩6,579 | ₩6,352 | ₩6,385 | 0.00% | 227.5만 |
|---|
| 2025.12.09 | ₩6,358 | ₩6,465 | ₩6,286 | ₩6,358 | 0.00% | 172.8만 |
|---|
| 2025.12.08 | ₩6,505 | ₩6,613 | ₩6,338 | ₩6,358 | -2.26% | 288.8만 |
|---|
| 2025.12.05 | ₩6,639 | ₩6,773 | ₩6,479 | ₩6,479 | -2.42% | 214.1만 |
|---|
| 2025.12.04 | ₩6,639 | ₩6,653 | ₩6,472 | ₩6,626 | -0.20% | 150.3만 |
|---|
| 2025.12.03 | ₩6,639 | ₩6,827 | ₩6,552 | ₩6,653 | +0.20% | 323.6만 |
|---|
| 2025.12.02 | ₩6,787 | ₩6,800 | ₩6,485 | ₩6,619 | -2.47% | 260.2만 |
|---|
| 2025.12.01 | ₩6,934 | ₩6,934 | ₩6,773 | ₩6,800 | -1.93% | 125.8만 |
|---|
| 2025.11.28 | ₩6,961 | ₩7,089 | ₩6,867 | ₩6,987 | +0.38% | 60.9만 |
|---|
| 2025.11.26 | ₩6,840 | ₩7,038 | ₩6,760 | ₩6,974 | +1.96% | 150.2만 |
|---|
| 2025.11.25 | ₩6,626 | ₩6,880 | ₩6,566 | ₩6,867 | +3.64% | 209.6만 |
|---|
| 2025.11.24 | ₩6,947 | ₩7,028 | ₩6,479 | ₩6,586 | -5.20% | 424.4만 |
|---|
| 2025.11.21 | ₩6,251 | ₩6,920 | ₩6,238 | ₩6,813 | +8.99% | 372.4만 |
|---|
| 2025.11.20 | ₩6,291 | ₩6,385 | ₩6,131 | ₩6,238 | -0.85% | 305.5만 |
|---|
| 2025.11.19 | ₩6,291 | ₩6,318 | ₩6,178 | ₩6,265 | -0.43% | 200.3만 |
|---|
| 2025.11.18 | ₩6,211 | ₩6,344 | ₩6,151 | ₩6,291 | +1.29% | 181.6만 |
|---|
| 2025.11.17 | ₩6,439 | ₩6,452 | ₩6,198 | ₩6,224 | -3.33% | 179만 |
|---|
| 2025.11.14 | ₩6,345 | ₩6,412 | ₩6,251 | ₩6,412 | +1.05% | 229.4만 |
|---|
| 2025.11.13 | ₩6,238 | ₩6,459 | ₩6,238 | ₩6,372 | +2.15% | 233.5만 |
|---|
| 2025.11.12 | ₩6,305 | ₩6,418 | ₩6,204 | ₩6,238 | -1.06% | 255.1만 |
|---|
| 2025.11.11 | ₩6,318 | ₩6,385 | ₩6,211 | ₩6,318 | 0.00% | 255.7만 |
|---|
| 2025.11.10 | ₩6,666 | ₩6,693 | ₩6,305 | ₩6,331 | -5.02% | 369.9만 |
|---|
| 2025.11.07 | ₩6,385 | ₩6,639 | ₩6,358 | ₩6,613 | +3.56% | 356.1만 |
|---|
| 2025.11.06 | ₩6,693 | ₩6,693 | ₩6,331 | ₩6,385 | -4.60% | 367.5만 |
|---|
| 2025.11.05 | ₩6,505 | ₩6,813 | ₩6,439 | ₩6,760 | +3.91% | 307.2만 |
|---|
| 2025.11.04 | ₩6,599 | ₩7,255 | ₩6,492 | ₩6,505 | -1.42% | 528.3만 |
|---|
| 2025.11.03 | ₩7,148 | ₩7,175 | ₩6,934 | ₩7,014 | -1.87% | 343.4만 |
|---|
| 2025.10.31 | ₩7,001 | ₩7,161 | ₩6,859 | ₩7,161 | +2.29% | 261.3만 |
|---|
| 2025.10.30 | ₩7,028 | ₩7,115 | ₩6,833 | ₩6,880 | -2.10% | 328.3만 |
|---|
| 2025.10.29 | ₩7,416 | ₩7,416 | ₩7,054 | ₩7,175 | -3.25% | 415.2만 |
|---|
| 2025.10.28 | ₩7,576 | ₩7,603 | ₩7,469 | ₩7,483 | -1.24% | 222.2만 |
|---|
| 2025.10.27 | ₩7,670 | ₩7,697 | ₩7,556 | ₩7,576 | -1.22% | 217.3만 |
|---|
| 2025.10.24 | ₩7,777 | ₩7,817 | ₩7,576 | ₩7,630 | -1.89% | 436만 |
|---|
| 2025.10.23 | ₩7,898 | ₩7,898 | ₩7,630 | ₩7,710 | -2.37% | 316.5만 |
|---|
| 2025.10.22 | ₩7,871 | ₩8,018 | ₩7,690 | ₩7,978 | +1.36% | 360.2만 |
|---|
| 2025.10.21 | ₩7,550 | ₩7,918 | ₩7,469 | ₩7,871 | +4.26% | 633.7만 |
|---|
| 2025.10.20 | ₩7,931 | ₩8,031 | ₩7,563 | ₩7,576 | -4.47% | 604.6만 |
|---|
| 2025.10.17 | ₩7,857 | ₩7,971 | ₩7,804 | ₩7,898 | +0.51% | 191.5만 |
|---|
| 2025.10.16 | ₩8,031 | ₩8,125 | ₩7,851 | ₩7,871 | -2.00% | 236.3만 |
|---|
| 2025.10.15 | ₩8,246 | ₩8,460 | ₩8,072 | ₩8,072 | -2.11% | 192.5만 |
|---|
| 2025.10.14 | ₩7,978 | ₩8,460 | ₩7,924 | ₩8,192 | +2.68% | 305.6만 |
|---|
| 2025.10.13 | ₩7,871 | ₩8,085 | ₩7,871 | ₩8,058 | +2.38% | 316.5만 |
|---|
| 2025.10.10 | ₩8,246 | ₩8,299 | ₩8,018 | ₩8,031 | -2.60% | 307.7만 |
|---|