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 | ₩5,230 | ₩5,418 | ₩5,190 | ₩5,391 | +3.08% | 148.8만 |
| 2026.10.08 | ₩5,069 | ₩5,358 | ₩4,935 | ₩5,230 | +3.17% | 235.7만 |
| 2026.10.07 | ₩5,016 | ₩5,156 | ₩4,982 | ₩5,083 | +1.34% | 157.7만 |
| 2026.10.06 | ₩4,734 | ₩5,109 | ₩4,707 | ₩5,069 | +7.08% | 169.6만 |
| 2026.10.05 | ₩4,734 | ₩4,814 | ₩4,647 | ₩4,761 | +0.57% | 115.5만 |
| 2026.10.02 | ₩4,734 | ₩4,841 | ₩4,680 | ₩4,707 | -0.57% | 180.2만 |
| 2026.10.01 | ₩4,707 | ₩4,848 | ₩4,613 | ₩4,734 | +0.57% | 302.1만 |
| 2026.09.30 | ₩4,788 | ₩4,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,734 |
| -1.12% |
| 123.8만 |
| 2026.09.29 | ₩4,761 | ₩4,908 | ₩4,680 | ₩4,761 | 0.00% | 214.8만 |
|---|
| 2026.09.28 | ₩4,654 | ₩4,734 | ₩4,412 | ₩4,721 | +1.44% | 274.3만 |
|---|
| 2026.09.25 | ₩4,841 | ₩4,881 | ₩4,647 | ₩4,687 | -3.19% | 178.1만 |
|---|
| 2026.09.24 | ₩4,895 | ₩4,962 | ₩4,808 | ₩4,841 | -1.10% | 146.9만 |
|---|
| 2026.09.23 | ₩5,002 | ₩5,042 | ₩4,814 | ₩4,895 | -2.14% | 137.7만 |
|---|
| 2026.09.22 | ₩5,109 | ₩5,199 | ₩4,975 | ₩5,029 | -1.57% | 153.1만 |
|---|
| 2026.09.21 | ₩5,069 | ₩5,091 | ₩4,962 | ₩5,002 | -1.32% | 90.3만 |
|---|
| 2026.09.18 | ₩4,989 | ₩5,130 | ₩4,962 | ₩5,029 | +0.81% | 150.7만 |
|---|
| 2026.09.17 | ₩5,083 | ₩5,150 | ₩5,002 | ₩5,042 | -0.79% | 125.4만 |
|---|
| 2026.09.16 | ₩5,163 | ₩5,237 | ₩4,989 | ₩4,989 | -3.38% | 159.3만 |
|---|
| 2026.09.15 | ₩5,431 | ₩5,445 | ₩5,150 | ₩5,177 | -4.69% | 245.3만 |
|---|
| 2026.09.14 | ₩5,472 | ₩5,545 | ₩5,405 | ₩5,445 | -0.49% | 125.8만 |
|---|
| 2026.09.11 | ₩5,579 | ₩5,639 | ₩5,431 | ₩5,485 | -1.68% | 101.7만 |
|---|
| 2026.09.10 | ₩5,498 | ₩5,565 | ₩5,438 | ₩5,498 | 0.00% | 143.9만 |
|---|
| 2026.09.09 | ₩5,874 | ₩5,887 | ₩5,500 | ₩5,512 | -6.16% | 165.5만 |
|---|
| 2026.09.08 | ₩5,901 | ₩6,021 | ₩5,874 | ₩5,928 | +0.45% | 86.7만 |
|---|
| 2026.09.04 | ₩5,914 | ₩6,115 | ₩5,820 | ₩5,928 | +0.23% | 94.8만 |
|---|
| 2026.09.03 | ₩6,088 | ₩6,115 | ₩5,780 | ₩5,901 | -3.08% | 118.6만 |
|---|
| 2026.09.02 | ₩5,968 | ₩6,109 | ₩5,968 | ₩6,035 | +1.12% | 98.1만 |
|---|
| 2026.09.01 | ₩6,075 | ₩6,075 | ₩5,820 | ₩5,914 | -2.65% | 111.1만 |
|---|
| 2026.08.31 | ₩6,236 | ₩6,276 | ₩6,115 | ₩6,129 | -1.72% | 103.5만 |
|---|
| 2026.08.28 | ₩6,082 | ₩6,363 | ₩6,021 | ₩6,303 | +3.64% | 140.3만 |
|---|
| 2026.08.27 | ₩6,343 | ₩6,343 | ₩5,954 | ₩6,008 | -5.29% | 132.1만 |
|---|
| 2026.08.26 | ₩6,518 | ₩6,518 | ₩6,303 | ₩6,370 | -2.26% | 92.1만 |
|---|
| 2026.08.25 | ₩6,625 | ₩6,679 | ₩6,484 | ₩6,504 | -1.82% | 125.8만 |
|---|
| 2026.08.24 | ₩6,652 | ₩6,853 | ₩6,578 | ₩6,679 | +0.40% | 95.3만 |
|---|
| 2026.08.21 | ₩6,477 | ₩6,705 | ₩6,424 | ₩6,665 | +2.90% | 163.7만 |
|---|
| 2026.08.20 | ₩6,451 | ₩6,531 | ₩6,337 | ₩6,397 | -0.83% | 77.8만 |
|---|
| 2026.08.19 | ₩6,370 | ₩6,705 | ₩6,358 | ₩6,585 | +3.37% | 106.4만 |
|---|
| 2026.08.18 | ₩6,638 | ₩6,665 | ₩6,283 | ₩6,343 | -4.44% | 93.2만 |
|---|
| 2026.08.17 | ₩6,866 | ₩6,866 | ₩6,565 | ₩6,665 | -2.93% | 115.5만 |
|---|
| 2026.08.14 | ₩6,692 | ₩7,027 | ₩6,692 | ₩6,920 | +3.41% | 125만 |
|---|
| 2026.08.13 | ₩6,638 | ₩7,014 | ₩6,544 | ₩6,739 | +1.52% | 270.3만 |
|---|
| 2026.08.12 | ₩5,995 | ₩6,410 | ₩5,942 | ₩6,383 | +6.49% | 194.7만 |
|---|
| 2026.08.11 | ₩6,008 | ₩6,182 | ₩5,988 | ₩6,048 | +0.67% | 130만 |
|---|
| 2026.08.10 | ₩5,941 | ₩6,075 | ₩5,726 | ₩6,008 | +1.13% | 179.1만 |
|---|
| 2026.08.07 | ₩5,874 | ₩5,988 | ₩5,646 | ₩5,941 | +1.14% | 114.2만 |
|---|
| 2026.08.06 | ₩6,169 | ₩6,169 | ₩5,746 | ₩5,874 | -4.78% | 264.2만 |
|---|
| 2026.08.05 | ₩6,035 | ₩6,310 | ₩5,968 | ₩6,263 | +3.78% | 133만 |
|---|
| 2026.08.04 | ₩6,048 | ₩6,102 | ₩5,950 | ₩6,075 | +0.44% | 124.3만 |
|---|
| 2026.08.03 | ₩6,249 | ₩6,383 | ₩5,968 | ₩6,088 | -2.58% | 100.3만 |
|---|
| 2026.07.31 | ₩6,196 | ₩6,263 | ₩6,008 | ₩6,129 | -1.08% | 71.2만 |
|---|
| 2026.07.30 | ₩6,357 | ₩6,477 | ₩6,149 | ₩6,196 | -2.53% | 96.8만 |
|---|
| 2026.07.29 | ₩6,209 | ₩6,491 | ₩6,209 | ₩6,383 | +2.81% | 95.2만 |
|---|
| 2026.07.28 | ₩6,263 | ₩6,457 | ₩6,202 | ₩6,276 | +0.21% | 149만 |
|---|
| 2026.07.27 | ₩5,834 | ₩6,303 | ₩5,834 | ₩6,263 | +7.36% | 196.7만 |
|---|
| 2026.07.24 | ₩5,901 | ₩5,968 | ₩5,767 | ₩5,834 | -1.14% | 107.7만 |
|---|
| 2026.07.23 | ₩5,941 | ₩5,961 | ₩5,726 | ₩5,814 | -2.14% | 77만 |
|---|
| 2026.07.22 | ₩6,088 | ₩6,088 | ₩5,854 | ₩5,995 | -1.54% | 84.9만 |
|---|
| 2026.07.21 | ₩6,048 | ₩6,141 | ₩5,934 | ₩6,008 | -0.67% | 92.6만 |
|---|
| 2026.07.20 | ₩6,263 | ₩6,337 | ₩5,974 | ₩6,115 | -2.36% | 68.7만 |
|---|
| 2026.07.17 | ₩6,316 | ₩6,551 | ₩6,236 | ₩6,263 | -0.85% | 107만 |
|---|
| 2026.07.16 | ₩6,189 | ₩6,343 | ₩6,156 | ₩6,316 | +2.06% | 84.6만 |
|---|
| 2026.07.15 | ₩6,115 | ₩6,417 | ₩6,075 | ₩6,156 | +0.66% | 108.9만 |
|---|
| 2026.07.14 | ₩6,276 | ₩6,339 | ₩6,042 | ₩6,062 | -3.42% | 105.6만 |
|---|
| 2026.07.13 | ₩6,276 | ₩6,471 | ₩6,256 | ₩6,370 | +1.50% | 121만 |
|---|
| 2026.07.10 | ₩6,169 | ₩6,383 | ₩6,149 | ₩6,156 | -0.22% | 91.5만 |
|---|
| 2026.07.09 | ₩6,062 | ₩6,243 | ₩5,942 | ₩6,169 | +1.77% | 71.7만 |
|---|
| 2026.07.08 | ₩6,383 | ₩6,424 | ₩6,048 | ₩6,142 | -3.78% | 108.2만 |
|---|
| 2026.07.07 | ₩6,464 | ₩6,598 | ₩6,343 | ₩6,437 | -0.41% | 113.8만 |
|---|
| 2026.07.06 | ₩6,638 | ₩6,712 | ₩6,296 | ₩6,330 | -4.65% | 126.2만 |
|---|
| 2026.07.02 | ₩6,705 | ₩6,772 | ₩6,524 | ₩6,679 | -0.40% | 115.4만 |
|---|
| 2026.07.01 | ₩6,437 | ₩6,833 | ₩6,383 | ₩6,692 | +3.96% | 151.3만 |
|---|
| 2026.06.30 | ₩6,330 | ₩6,383 | ₩6,169 | ₩6,357 | +0.42% | 95.7만 |
|---|
| 2026.06.29 | ₩6,303 | ₩6,377 | ₩6,095 | ₩6,370 | +1.06% | 115.6만 |
|---|
| 2026.06.26 | ₩5,874 | ₩6,504 | ₩5,874 | ₩6,357 | +8.22% | 361.5만 |
|---|
| 2026.06.25 | ₩5,820 | ₩6,102 | ₩5,820 | ₩5,901 | +1.38% | 146.7만 |
|---|
| 2026.06.24 | ₩5,472 | ₩5,834 | ₩5,472 | ₩5,820 | +6.37% | 124만 |
|---|
| 2026.06.23 | ₩5,485 | ₩5,559 | ₩5,431 | ₩5,445 | -0.73% | 104.3만 |
|---|
| 2026.06.22 | ₩5,632 | ₩5,840 | ₩5,398 | ₩5,418 | -3.81% | 167만 |
|---|
| 2026.06.18 | ₩5,726 | ₩5,954 | ₩5,579 | ₩5,713 | -0.23% | 137.3만 |
|---|
| 2026.06.17 | ₩5,807 | ₩5,974 | ₩5,626 | ₩5,659 | -2.54% | 104.7만 |
|---|
| 2026.06.16 | ₩5,928 | ₩5,974 | ₩5,726 | ₩5,807 | -2.04% | 129.5만 |
|---|
| 2026.06.15 | ₩5,995 | ₩6,142 | ₩5,914 | ₩5,954 | -0.67% | 97만 |
|---|
| 2026.06.12 | ₩5,995 | ₩6,122 | ₩5,901 | ₩5,954 | -0.67% | 185.2만 |
|---|
| 2026.06.11 | ₩5,646 | ₩6,035 | ₩5,552 | ₩5,995 | +6.18% | 185.1만 |
|---|
| 2026.06.10 | ₩5,311 | ₩5,753 | ₩5,311 | ₩5,619 | +5.81% | 161.6만 |
|---|
| 2026.06.09 | ₩5,244 | ₩5,646 | ₩5,244 | ₩5,311 | +1.28% | 140만 |
|---|
| 2026.06.08 | ₩5,351 | ₩5,384 | ₩5,244 | ₩5,244 | -2.01% | 118.7만 |
|---|
| 2026.06.05 | ₩5,150 | ₩5,351 | ₩5,130 | ₩5,351 | +3.91% | 222.9만 |
|---|
| 2026.06.04 | ₩5,378 | ₩5,418 | ₩5,063 | ₩5,109 | -4.99% | 260만 |
|---|
| 2026.06.03 | ₩5,405 | ₩5,465 | ₩5,270 | ₩5,311 | -1.74% | 136.4만 |
|---|
| 2026.06.02 | ₩5,512 | ₩5,552 | ₩5,358 | ₩5,391 | -2.19% | 154.4만 |
|---|
| 2026.06.01 | ₩5,700 | ₩5,834 | ₩5,592 | ₩5,592 | -1.88% | 112.3만 |
|---|
| 2026.05.29 | ₩5,673 | ₩5,901 | ₩5,673 | ₩5,753 | +1.42% | 143.8만 |
|---|
| 2026.05.28 | ₩5,539 | ₩5,740 | ₩5,512 | ₩5,713 | +3.15% | 131.8만 |
|---|
| 2026.05.27 | ₩5,364 | ₩5,632 | ₩5,351 | ₩5,539 | +3.25% | 148.1만 |
|---|
| 2026.05.26 | ₩5,458 | ₩5,539 | ₩5,304 | ₩5,337 | -2.21% | 148.7만 |
|---|
| 2026.05.22 | ₩5,445 | ₩5,565 | ₩5,311 | ₩5,405 | -0.74% | 141.2만 |
|---|
| 2026.05.21 | ₩5,230 | ₩5,525 | ₩5,109 | ₩5,498 | +5.13% | 257.4만 |
|---|
| 2026.05.20 | ₩5,337 | ₩5,391 | ₩5,210 | ₩5,230 | -2.01% | 143.1만 |
|---|
| 2026.05.19 | ₩5,257 | ₩5,472 | ₩5,197 | ₩5,337 | +1.53% | 227.6만 |
|---|
| 2026.05.18 | ₩5,297 | ₩5,445 | ₩5,270 | ₩5,270 | -0.51% | 201.2만 |
|---|
| 2026.05.15 | ₩5,324 | ₩5,525 | ₩5,297 | ₩5,337 | +0.25% | 211.9만 |
|---|
| 2026.05.14 | ₩5,431 | ₩5,592 | ₩5,311 | ₩5,351 | -1.48% | 201.5만 |
|---|
| 2026.05.13 | ₩5,632 | ₩5,673 | ₩5,418 | ₩5,418 | -3.81% | 242만 |
|---|
| 2026.05.12 | ₩5,498 | ₩5,599 | ₩5,405 | ₩5,431 | -1.22% | 259.8만 |
|---|
| 2026.05.11 | ₩5,793 | ₩5,901 | ₩5,505 | ₩5,525 | -4.63% | 219.7만 |
|---|
| 2026.05.08 | ₩5,941 | ₩6,088 | ₩5,733 | ₩5,767 | -2.93% | 224.4만 |
|---|
| 2026.05.07 | ₩5,860 | ₩6,015 | ₩5,726 | ₩5,847 | -0.23% | 567.1만 |
|---|
| 2026.05.06 | ₩6,451 | ₩6,632 | ₩6,008 | ₩6,021 | -6.65% | 375.1만 |
|---|
| 2026.05.05 | ₩7,684 | ₩7,698 | ₩6,337 | ₩6,417 | -16.49% | 597.9만 |
|---|
| 2026.05.04 | ₩8,569 | ₩8,704 | ₩7,658 | ₩7,671 | -10.49% | 229.6만 |
|---|
| 2026.05.01 | ₩8,395 | ₩8,871 | ₩8,382 | ₩8,704 | +3.67% | 141.3만 |
|---|
| 2026.04.30 | ₩7,979 | ₩8,395 | ₩7,953 | ₩8,382 | +5.04% | 143.3만 |
|---|
| 2026.04.29 | ₩8,140 | ₩8,268 | ₩7,926 | ₩7,939 | -2.47% | 136만 |
|---|
| 2026.04.28 | ₩8,543 | ₩8,623 | ₩8,127 | ₩8,154 | -4.55% | 90.7만 |
|---|
| 2026.04.27 | ₩8,529 | ₩8,663 | ₩8,315 | ₩8,569 | +0.47% | 122.2만 |
|---|
| 2026.04.24 | ₩8,516 | ₩8,784 | ₩8,482 | ₩8,610 | +1.10% | 121.5만 |
|---|
| 2026.04.23 | ₩8,771 | ₩8,851 | ₩8,543 | ₩8,569 | -2.29% | 130.5만 |
|---|
| 2026.04.22 | ₩8,690 | ₩8,972 | ₩8,462 | ₩8,717 | +0.31% | 151.5만 |
|---|
| 2026.04.21 | ₩8,462 | ₩8,663 | ₩8,181 | ₩8,368 | -1.11% | 159.1만 |
|---|
| 2026.04.20 | ₩7,859 | ₩8,476 | ₩7,845 | ₩8,476 | +7.85% | 163만 |
|---|
| 2026.04.17 | ₩7,617 | ₩7,993 | ₩7,523 | ₩7,926 | +4.05% | 231.3만 |
|---|
| 2026.04.16 | ₩7,376 | ₩7,611 | ₩7,376 | ₩7,497 | +1.64% | 197.3만 |
|---|
| 2026.04.15 | ₩7,470 | ₩7,517 | ₩7,289 | ₩7,403 | -0.90% | 84.9만 |
|---|
| 2026.04.14 | ₩7,188 | ₩7,470 | ₩7,175 | ₩7,456 | +3.73% | 131.7만 |
|---|
| 2026.04.13 | ₩7,644 | ₩7,671 | ₩7,215 | ₩7,215 | -5.61% | 148만 |
|---|
| 2026.04.10 | ₩7,845 | ₩7,912 | ₩7,698 | ₩7,751 | -1.20% | 71.2만 |
|---|
| 2026.04.09 | ₩7,590 | ₩7,899 | ₩7,590 | ₩7,845 | +3.36% | 88.7만 |
|---|
| 2026.04.08 | ₩7,792 | ₩7,872 | ₩7,604 | ₩7,644 | -1.89% | 101.1만 |
|---|
| 2026.04.07 | ₩7,470 | ₩7,644 | ₩7,470 | ₩7,523 | +0.72% | 126.8만 |
|---|
| 2026.04.06 | ₩7,416 | ₩7,678 | ₩7,416 | ₩7,564 | +1.99% | 90.1만 |
|---|
| 2026.04.02 | ₩7,188 | ₩7,590 | ₩7,041 | ₩7,456 | +3.73% | 126.6만 |
|---|
| 2026.04.01 | ₩7,148 | ₩7,322 | ₩7,148 | ₩7,242 | +1.31% | 141.4만 |
|---|
| 2026.03.31 | ₩7,121 | ₩7,161 | ₩6,880 | ₩7,094 | -0.38% | 111.4만 |
|---|
| 2026.03.30 | ₩6,947 | ₩7,215 | ₩6,846 | ₩7,041 | +1.35% | 137만 |
|---|
| 2026.03.27 | ₩7,175 | ₩7,188 | ₩6,860 | ₩6,947 | -3.18% | 111.5만 |
|---|
| 2026.03.26 | ₩7,228 | ₩7,450 | ₩7,134 | ₩7,215 | -0.19% | 102만 |
|---|
| 2026.03.25 | ₩7,202 | ₩7,295 | ₩7,101 | ₩7,269 | +0.93% | 85.6만 |
|---|
| 2026.03.24 | ₩7,202 | ₩7,369 | ₩7,108 | ₩7,134 | -0.93% | 82.8만 |
|---|
| 2026.03.23 | ₩7,617 | ₩7,617 | ₩7,242 | ₩7,242 | -4.93% | 129.3만 |
|---|
| 2026.03.20 | ₩7,456 | ₩7,590 | ₩7,336 | ₩7,376 | -1.08% | 118.7만 |
|---|
| 2026.03.19 | ₩7,376 | ₩7,544 | ₩7,269 | ₩7,470 | +1.27% | 154.3만 |
|---|
| 2026.03.18 | ₩7,778 | ₩7,828 | ₩7,403 | ₩7,443 | -4.31% | 115.6만 |
|---|
| 2026.03.17 | ₩7,604 | ₩8,073 | ₩7,590 | ₩7,805 | +2.65% | 167.1만 |
|---|
| 2026.03.16 | ₩7,912 | ₩8,006 | ₩7,416 | ₩7,577 | -4.24% | 216만 |
|---|
| 2026.03.13 | ₩6,933 | ₩7,161 | ₩6,692 | ₩7,148 | +3.09% | 169.1만 |
|---|
| 2026.03.12 | ₩7,041 | ₩7,041 | ₩6,839 | ₩6,920 | -1.71% | 156.7만 |
|---|
| 2026.03.11 | ₩6,705 | ₩7,121 | ₩6,685 | ₩7,094 | +5.80% | 172.1만 |
|---|
| 2026.03.10 | ₩6,611 | ₩6,915 | ₩6,585 | ₩6,759 | +2.23% | 86.3만 |
|---|
| 2026.03.09 | ₩6,719 | ₩6,806 | ₩6,397 | ₩6,719 | 0.00% | 145.2만 |
|---|
| 2026.03.06 | ₩6,705 | ₩6,813 | ₩6,591 | ₩6,813 | +1.60% | 141.7만 |
|---|
| 2026.03.05 | ₩6,907 | ₩7,101 | ₩6,815 | ₩6,880 | -0.39% | 91.6만 |
|---|
| 2026.03.04 | ₩7,054 | ₩7,094 | ₩6,839 | ₩6,933 | -1.71% | 91.2만 |
|---|
| 2026.03.03 | ₩6,907 | ₩7,021 | ₩6,732 | ₩6,987 | +1.17% | 111.5만 |
|---|
| 2026.03.02 | ₩6,987 | ₩7,222 | ₩6,886 | ₩7,014 | +0.38% | 132.3만 |
|---|
| 2026.02.27 | ₩7,269 | ₩7,295 | ₩7,073 | ₩7,161 | -1.48% | 147.6만 |
|---|
| 2026.02.26 | ₩7,067 | ₩7,470 | ₩6,987 | ₩7,349 | +3.98% | 120.4만 |
|---|
| 2026.02.25 | ₩7,202 | ₩7,302 | ₩6,913 | ₩7,081 | -1.68% | 164.6만 |
|---|
| 2026.02.24 | ₩8,020 | ₩8,167 | ₩6,947 | ₩7,148 | -10.87% | 330.4만 |
|---|
| 2026.02.23 | ₩7,443 | ₩7,805 | ₩7,161 | ₩7,765 | +4.32% | 317.4만 |
|---|
| 2026.02.20 | ₩7,537 | ₩7,698 | ₩7,423 | ₩7,590 | +0.71% | 132.2만 |
|---|
| 2026.02.19 | ₩7,510 | ₩7,684 | ₩7,470 | ₩7,590 | +1.07% | 97.5만 |
|---|
| 2026.02.18 | ₩7,376 | ₩7,738 | ₩7,329 | ₩7,644 | +3.64% | 114.2만 |
|---|
| 2026.02.17 | ₩7,349 | ₩7,430 | ₩7,203 | ₩7,362 | +0.18% | 94.2만 |
|---|
| 2026.02.13 | ₩7,349 | ₩7,476 | ₩7,242 | ₩7,242 | -1.46% | 111.7만 |
|---|
| 2026.02.12 | ₩7,778 | ₩7,818 | ₩7,161 | ₩7,322 | -5.86% | 260.1만 |
|---|
| 2026.02.11 | ₩7,993 | ₩8,100 | ₩7,751 | ₩7,792 | -2.52% | 110.7만 |
|---|
| 2026.02.10 | ₩8,087 | ₩8,207 | ₩7,932 | ₩7,993 | -1.16% | 127.6만 |
|---|
| 2026.02.09 | ₩7,939 | ₩8,127 | ₩7,839 | ₩8,127 | +2.36% | 123.2만 |
|---|
| 2026.02.06 | ₩7,671 | ₩8,093 | ₩7,577 | ₩7,993 | +4.20% | 151.3만 |
|---|
| 2026.02.05 | ₩7,758 | ₩7,885 | ₩7,617 | ₩7,711 | -0.61% | 141.6만 |
|---|
| 2026.02.04 | ₩7,590 | ₩7,845 | ₩7,470 | ₩7,805 | +2.83% | 177만 |
|---|
| 2026.02.03 | ₩7,523 | ₩7,765 | ₩7,309 | ₩7,523 | 0.00% | 143.9만 |
|---|
| 2026.02.02 | ₩7,550 | ₩7,658 | ₩7,443 | ₩7,577 | +0.36% | 173.5만 |
|---|
| 2026.01.30 | ₩7,564 | ₩7,617 | ₩7,309 | ₩7,577 | +0.18% | 139.7만 |
|---|
| 2026.01.29 | ₩7,483 | ₩7,651 | ₩7,403 | ₩7,631 | +1.97% | 137.3만 |
|---|
| 2026.01.28 | ₩7,979 | ₩7,979 | ₩7,443 | ₩7,550 | -5.38% | 151.4만 |
|---|
| 2026.01.27 | ₩7,751 | ₩8,026 | ₩7,711 | ₩7,899 | +1.90% | 235만 |
|---|
| 2026.01.26 | ₩8,060 | ₩8,181 | ₩7,698 | ₩7,792 | -3.33% | 209.6만 |
|---|
| 2026.01.23 | ₩8,060 | ₩8,167 | ₩8,020 | ₩8,060 | 0.00% | 155.9만 |
|---|
| 2026.01.22 | ₩8,033 | ₩8,201 | ₩7,993 | ₩8,073 | +0.50% | 238.2만 |
|---|
| 2026.01.21 | ₩7,725 | ₩8,006 | ₩7,637 | ₩7,966 | +3.12% | 263만 |
|---|
| 2026.01.20 | ₩7,436 | ₩7,872 | ₩7,388 | ₩7,698 | +3.52% | 276.2만 |
|---|
| 2026.01.16 | ₩7,537 | ₩7,906 | ₩7,470 | ₩7,738 | +2.67% | 426.9만 |
|---|
| 2026.01.15 | ₩7,295 | ₩7,430 | ₩7,101 | ₩7,389 | +1.29% | 203.1만 |
|---|
| 2026.01.14 | ₩6,960 | ₩7,503 | ₩6,947 | ₩7,309 | +5.01% | 356.7만 |
|---|
| 2026.01.13 | ₩7,067 | ₩7,202 | ₩6,826 | ₩6,947 | -1.71% | 293.6만 |
|---|
| 2026.01.12 | ₩6,839 | ₩7,289 | ₩6,826 | ₩7,067 | +3.33% | 605.3만 |
|---|
| 2026.01.09 | ₩6,115 | ₩6,752 | ₩5,914 | ₩6,719 | +9.87% | 479.8만 |
|---|
| 2026.01.08 | ₩6,035 | ₩6,169 | ₩5,995 | ₩6,102 | +1.11% | 196.1만 |
|---|
| 2026.01.07 | ₩6,236 | ₩6,383 | ₩5,941 | ₩6,035 | -3.23% | 384.1만 |
|---|
| 2026.01.06 | ₩6,276 | ₩6,558 | ₩6,236 | ₩6,397 | +1.92% | 244.9만 |
|---|
| 2026.01.05 | ₩6,209 | ₩6,410 | ₩6,196 | ₩6,330 | +1.94% | 212.3만 |
|---|
| 2026.01.02 | ₩6,129 | ₩6,363 | ₩6,109 | ₩6,156 | +0.44% | 191.5만 |
|---|
| 2025.12.31 | ₩6,102 | ₩6,169 | ₩6,035 | ₩6,088 | -0.22% | 241만 |
|---|
| 2025.12.30 | ₩6,182 | ₩6,223 | ₩6,095 | ₩6,156 | -0.43% | 257.3만 |
|---|
| 2025.12.29 | ₩6,290 | ₩6,397 | ₩6,157 | ₩6,236 | -0.85% | 201.8만 |
|---|
| 2025.12.26 | ₩6,316 | ₩6,430 | ₩6,251 | ₩6,316 | 0.00% | 181.7만 |
|---|
| 2025.12.24 | ₩6,209 | ₩6,424 | ₩6,162 | ₩6,357 | +2.38% | 168.8만 |
|---|
| 2025.12.23 | ₩6,276 | ₩6,330 | ₩6,189 | ₩6,223 | -0.85% | 179.8만 |
|---|
| 2025.12.22 | ₩6,196 | ₩6,316 | ₩6,102 | ₩6,316 | +1.95% | 296만 |
|---|
| 2025.12.19 | ₩6,182 | ₩6,303 | ₩6,082 | ₩6,182 | 0.00% | 375.9만 |
|---|
| 2025.12.18 | ₩6,370 | ₩6,445 | ₩6,216 | ₩6,263 | -1.68% | 287.4만 |
|---|
| 2025.12.17 | ₩6,182 | ₩6,518 | ₩6,156 | ₩6,330 | +2.39% | 296.5만 |
|---|
| 2025.12.16 | ₩6,169 | ₩6,263 | ₩6,129 | ₩6,209 | +0.65% | 251.9만 |
|---|
| 2025.12.15 | ₩6,370 | ₩6,390 | ₩6,142 | ₩6,236 | -2.11% | 210만 |
|---|
| 2025.12.12 | ₩6,343 | ₩6,477 | ₩6,290 | ₩6,290 | -0.85% | 214.2만 |
|---|
| 2025.12.11 | ₩6,397 | ₩6,591 | ₩6,330 | ₩6,343 | -0.84% | 151.7만 |
|---|
| 2025.12.10 | ₩6,397 | ₩6,591 | ₩6,363 | ₩6,397 | 0.00% | 227.5만 |
|---|
| 2025.12.09 | ₩6,370 | ₩6,477 | ₩6,298 | ₩6,370 | 0.00% | 172.8만 |
|---|
| 2025.12.08 | ₩6,518 | ₩6,625 | ₩6,350 | ₩6,370 | -2.26% | 288.8만 |
|---|
| 2025.12.05 | ₩6,652 | ₩6,786 | ₩6,491 | ₩6,491 | -2.42% | 214.1만 |
|---|
| 2025.12.04 | ₩6,652 | ₩6,665 | ₩6,484 | ₩6,638 | -0.20% | 150.3만 |
|---|
| 2025.12.03 | ₩6,652 | ₩6,839 | ₩6,565 | ₩6,665 | +0.20% | 323.6만 |
|---|
| 2025.12.02 | ₩6,799 | ₩6,813 | ₩6,497 | ₩6,632 | -2.47% | 260.2만 |
|---|
| 2025.12.01 | ₩6,947 | ₩6,947 | ₩6,786 | ₩6,813 | -1.93% | 125.8만 |
|---|
| 2025.11.28 | ₩6,974 | ₩7,102 | ₩6,880 | ₩7,000 | +0.38% | 60.9만 |
|---|
| 2025.11.26 | ₩6,853 | ₩7,051 | ₩6,772 | ₩6,987 | +1.96% | 150.2만 |
|---|
| 2025.11.25 | ₩6,638 | ₩6,893 | ₩6,578 | ₩6,880 | +3.64% | 209.6만 |
|---|
| 2025.11.24 | ₩6,960 | ₩7,041 | ₩6,491 | ₩6,598 | -5.20% | 424.4만 |
|---|
| 2025.11.21 | ₩6,263 | ₩6,933 | ₩6,249 | ₩6,826 | +8.99% | 372.4만 |
|---|
| 2025.11.20 | ₩6,303 | ₩6,397 | ₩6,142 | ₩6,249 | -0.85% | 305.5만 |
|---|
| 2025.11.19 | ₩6,303 | ₩6,330 | ₩6,189 | ₩6,276 | -0.43% | 200.3만 |
|---|
| 2025.11.18 | ₩6,223 | ₩6,355 | ₩6,162 | ₩6,303 | +1.29% | 181.6만 |
|---|
| 2025.11.17 | ₩6,451 | ₩6,464 | ₩6,209 | ₩6,236 | -3.33% | 179만 |
|---|
| 2025.11.14 | ₩6,357 | ₩6,424 | ₩6,263 | ₩6,424 | +1.05% | 229.4만 |
|---|
| 2025.11.13 | ₩6,249 | ₩6,471 | ₩6,249 | ₩6,383 | +2.15% | 233.5만 |
|---|
| 2025.11.12 | ₩6,316 | ₩6,430 | ₩6,216 | ₩6,249 | -1.06% | 255.1만 |
|---|
| 2025.11.11 | ₩6,330 | ₩6,397 | ₩6,223 | ₩6,330 | 0.00% | 255.7만 |
|---|
| 2025.11.10 | ₩6,679 | ₩6,705 | ₩6,316 | ₩6,343 | -5.02% | 369.9만 |
|---|
| 2025.11.07 | ₩6,397 | ₩6,652 | ₩6,370 | ₩6,625 | +3.56% | 356.1만 |
|---|
| 2025.11.06 | ₩6,705 | ₩6,705 | ₩6,343 | ₩6,397 | -4.60% | 367.5만 |
|---|
| 2025.11.05 | ₩6,518 | ₩6,826 | ₩6,451 | ₩6,772 | +3.91% | 307.2만 |
|---|
| 2025.11.04 | ₩6,611 | ₩7,269 | ₩6,504 | ₩6,518 | -1.42% | 528.3만 |
|---|
| 2025.11.03 | ₩7,161 | ₩7,188 | ₩6,947 | ₩7,027 | -1.87% | 343.4만 |
|---|
| 2025.10.31 | ₩7,014 | ₩7,175 | ₩6,872 | ₩7,175 | +2.29% | 261.3만 |
|---|
| 2025.10.30 | ₩7,041 | ₩7,128 | ₩6,846 | ₩6,893 | -2.10% | 328.3만 |
|---|
| 2025.10.29 | ₩7,430 | ₩7,430 | ₩7,067 | ₩7,188 | -3.25% | 415.2만 |
|---|
| 2025.10.28 | ₩7,590 | ₩7,617 | ₩7,483 | ₩7,497 | -1.24% | 222.2만 |
|---|
| 2025.10.27 | ₩7,684 | ₩7,711 | ₩7,570 | ₩7,590 | -1.22% | 217.3만 |
|---|
| 2025.10.24 | ₩7,792 | ₩7,832 | ₩7,590 | ₩7,644 | -1.89% | 436만 |
|---|
| 2025.10.23 | ₩7,912 | ₩7,912 | ₩7,644 | ₩7,725 | -2.37% | 316.5만 |
|---|
| 2025.10.22 | ₩7,885 | ₩8,033 | ₩7,704 | ₩7,993 | +1.36% | 360.2만 |
|---|
| 2025.10.21 | ₩7,564 | ₩7,932 | ₩7,483 | ₩7,885 | +4.26% | 633.7만 |
|---|
| 2025.10.20 | ₩7,946 | ₩8,046 | ₩7,577 | ₩7,590 | -4.47% | 604.6만 |
|---|
| 2025.10.17 | ₩7,872 | ₩7,986 | ₩7,818 | ₩7,912 | +0.51% | 191.5만 |
|---|
| 2025.10.16 | ₩8,046 | ₩8,140 | ₩7,865 | ₩7,885 | -2.00% | 236.3만 |
|---|
| 2025.10.15 | ₩8,261 | ₩8,476 | ₩8,087 | ₩8,087 | -2.11% | 192.5만 |
|---|
| 2025.10.14 | ₩7,993 | ₩8,476 | ₩7,939 | ₩8,207 | +2.68% | 305.6만 |
|---|
| 2025.10.13 | ₩7,885 | ₩8,100 | ₩7,885 | ₩8,073 | +2.38% | 316.5만 |
|---|
| 2025.10.10 | ₩8,261 | ₩8,315 | ₩8,033 | ₩8,046 | -2.60% | 307.7만 |
|---|