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 | ₩5,202 | ₩5,389 | ₩5,162 | ₩5,362 | +3.08% | 148.8만 |
| 2026.10.08 | ₩5,042 | ₩5,329 | ₩4,909 | ₩5,202 | +3.17% | 235.7만 |
| 2026.10.07 | ₩4,989 | ₩5,129 | ₩4,955 | ₩5,055 | +1.34% | 157.7만 |
| 2026.10.06 | ₩4,709 | ₩5,082 | ₩4,682 | ₩5,042 | +7.08% | 169.6만 |
| 2026.10.05 | ₩4,709 | ₩4,789 | ₩4,622 | ₩4,735 | +0.57% | 115.5만 |
| 2026.10.02 | ₩4,709 | ₩4,815 | ₩4,655 | ₩4,682 | -0.57% | 180.2만 |
| 2026.10.01 | ₩4,682 | ₩4,822 | ₩4,589 | ₩4,709 | +0.57% | 302.1만 |
| 2026.09.30 | ₩4,762 | ₩4,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,709 |
| -1.12% |
| 123.8만 |
| 2026.09.29 | ₩4,735 | ₩4,882 | ₩4,655 | ₩4,735 | 0.00% | 214.8만 |
|---|
| 2026.09.28 | ₩4,629 | ₩4,709 | ₩4,388 | ₩4,695 | +1.44% | 274.3만 |
|---|
| 2026.09.25 | ₩4,815 | ₩4,855 | ₩4,622 | ₩4,662 | -3.19% | 178.1만 |
|---|
| 2026.09.24 | ₩4,869 | ₩4,935 | ₩4,782 | ₩4,815 | -1.10% | 146.9만 |
|---|
| 2026.09.23 | ₩4,975 | ₩5,015 | ₩4,789 | ₩4,869 | -2.14% | 137.7만 |
|---|
| 2026.09.22 | ₩5,082 | ₩5,171 | ₩4,949 | ₩5,002 | -1.57% | 153.1만 |
|---|
| 2026.09.21 | ₩5,042 | ₩5,063 | ₩4,935 | ₩4,975 | -1.32% | 90.3만 |
|---|
| 2026.09.18 | ₩4,962 | ₩5,102 | ₩4,935 | ₩5,002 | +0.81% | 150.7만 |
|---|
| 2026.09.17 | ₩5,055 | ₩5,122 | ₩4,975 | ₩5,015 | -0.79% | 125.4만 |
|---|
| 2026.09.16 | ₩5,135 | ₩5,209 | ₩4,962 | ₩4,962 | -3.38% | 159.3만 |
|---|
| 2026.09.15 | ₩5,402 | ₩5,416 | ₩5,122 | ₩5,149 | -4.69% | 245.3만 |
|---|
| 2026.09.14 | ₩5,442 | ₩5,516 | ₩5,376 | ₩5,416 | -0.49% | 125.8만 |
|---|
| 2026.09.11 | ₩5,549 | ₩5,609 | ₩5,402 | ₩5,456 | -1.68% | 101.7만 |
|---|
| 2026.09.10 | ₩5,469 | ₩5,536 | ₩5,409 | ₩5,469 | 0.00% | 143.9만 |
|---|
| 2026.09.09 | ₩5,842 | ₩5,856 | ₩5,470 | ₩5,482 | -6.16% | 165.5만 |
|---|
| 2026.09.08 | ₩5,869 | ₩5,989 | ₩5,842 | ₩5,896 | +0.45% | 86.7만 |
|---|
| 2026.09.04 | ₩5,882 | ₩6,082 | ₩5,789 | ₩5,896 | +0.23% | 94.8만 |
|---|
| 2026.09.03 | ₩6,056 | ₩6,082 | ₩5,749 | ₩5,869 | -3.08% | 118.6만 |
|---|
| 2026.09.02 | ₩5,936 | ₩6,076 | ₩5,936 | ₩6,002 | +1.12% | 98.1만 |
|---|
| 2026.09.01 | ₩6,042 | ₩6,042 | ₩5,789 | ₩5,882 | -2.65% | 111.1만 |
|---|
| 2026.08.31 | ₩6,203 | ₩6,243 | ₩6,082 | ₩6,096 | -1.72% | 103.5만 |
|---|
| 2026.08.28 | ₩6,049 | ₩6,329 | ₩5,989 | ₩6,269 | +3.64% | 140.3만 |
|---|
| 2026.08.27 | ₩6,309 | ₩6,309 | ₩5,922 | ₩5,976 | -5.29% | 132.1만 |
|---|
| 2026.08.26 | ₩6,483 | ₩6,483 | ₩6,269 | ₩6,336 | -2.26% | 92.1만 |
|---|
| 2026.08.25 | ₩6,589 | ₩6,643 | ₩6,449 | ₩6,469 | -1.82% | 125.8만 |
|---|
| 2026.08.24 | ₩6,616 | ₩6,816 | ₩6,543 | ₩6,643 | +0.40% | 95.3만 |
|---|
| 2026.08.21 | ₩6,443 | ₩6,669 | ₩6,389 | ₩6,629 | +2.90% | 163.7만 |
|---|
| 2026.08.20 | ₩6,416 | ₩6,496 | ₩6,303 | ₩6,363 | -0.83% | 77.8만 |
|---|
| 2026.08.19 | ₩6,336 | ₩6,669 | ₩6,324 | ₩6,549 | +3.37% | 106.4만 |
|---|
| 2026.08.18 | ₩6,603 | ₩6,629 | ₩6,249 | ₩6,309 | -4.44% | 93.2만 |
|---|
| 2026.08.17 | ₩6,829 | ₩6,829 | ₩6,529 | ₩6,629 | -2.93% | 115.5만 |
|---|
| 2026.08.14 | ₩6,656 | ₩6,990 | ₩6,656 | ₩6,883 | +3.41% | 125만 |
|---|
| 2026.08.13 | ₩6,603 | ₩6,976 | ₩6,509 | ₩6,703 | +1.52% | 270.3만 |
|---|
| 2026.08.12 | ₩5,962 | ₩6,376 | ₩5,910 | ₩6,349 | +6.49% | 194.7만 |
|---|
| 2026.08.11 | ₩5,976 | ₩6,149 | ₩5,956 | ₩6,016 | +0.67% | 130만 |
|---|
| 2026.08.10 | ₩5,909 | ₩6,042 | ₩5,696 | ₩5,976 | +1.13% | 179.1만 |
|---|
| 2026.08.07 | ₩5,842 | ₩5,956 | ₩5,616 | ₩5,909 | +1.14% | 114.2만 |
|---|
| 2026.08.06 | ₩6,136 | ₩6,136 | ₩5,716 | ₩5,842 | -4.78% | 264.2만 |
|---|
| 2026.08.05 | ₩6,002 | ₩6,276 | ₩5,936 | ₩6,229 | +3.78% | 133만 |
|---|
| 2026.08.04 | ₩6,016 | ₩6,069 | ₩5,918 | ₩6,042 | +0.44% | 124.3만 |
|---|
| 2026.08.03 | ₩6,216 | ₩6,349 | ₩5,936 | ₩6,056 | -2.58% | 100.3만 |
|---|
| 2026.07.31 | ₩6,163 | ₩6,229 | ₩5,976 | ₩6,096 | -1.08% | 71.2만 |
|---|
| 2026.07.30 | ₩6,323 | ₩6,443 | ₩6,116 | ₩6,163 | -2.53% | 96.8만 |
|---|
| 2026.07.29 | ₩6,176 | ₩6,456 | ₩6,176 | ₩6,349 | +2.81% | 95.2만 |
|---|
| 2026.07.28 | ₩6,229 | ₩6,423 | ₩6,169 | ₩6,243 | +0.21% | 149만 |
|---|
| 2026.07.27 | ₩5,802 | ₩6,269 | ₩5,802 | ₩6,229 | +7.36% | 196.7만 |
|---|
| 2026.07.24 | ₩5,869 | ₩5,936 | ₩5,736 | ₩5,802 | -1.14% | 107.7만 |
|---|
| 2026.07.23 | ₩5,909 | ₩5,929 | ₩5,696 | ₩5,782 | -2.14% | 77만 |
|---|
| 2026.07.22 | ₩6,056 | ₩6,056 | ₩5,822 | ₩5,962 | -1.54% | 84.9만 |
|---|
| 2026.07.21 | ₩6,016 | ₩6,108 | ₩5,902 | ₩5,976 | -0.67% | 92.6만 |
|---|
| 2026.07.20 | ₩6,229 | ₩6,303 | ₩5,942 | ₩6,082 | -2.36% | 68.7만 |
|---|
| 2026.07.17 | ₩6,283 | ₩6,516 | ₩6,203 | ₩6,229 | -0.85% | 107만 |
|---|
| 2026.07.16 | ₩6,156 | ₩6,309 | ₩6,123 | ₩6,283 | +2.06% | 84.6만 |
|---|
| 2026.07.15 | ₩6,082 | ₩6,383 | ₩6,042 | ₩6,123 | +0.66% | 108.9만 |
|---|
| 2026.07.14 | ₩6,243 | ₩6,305 | ₩6,009 | ₩6,029 | -3.42% | 105.6만 |
|---|
| 2026.07.13 | ₩6,243 | ₩6,436 | ₩6,223 | ₩6,336 | +1.50% | 121만 |
|---|
| 2026.07.10 | ₩6,136 | ₩6,349 | ₩6,116 | ₩6,123 | -0.22% | 91.5만 |
|---|
| 2026.07.09 | ₩6,029 | ₩6,209 | ₩5,910 | ₩6,136 | +1.77% | 71.7만 |
|---|
| 2026.07.08 | ₩6,349 | ₩6,389 | ₩6,016 | ₩6,109 | -3.78% | 108.2만 |
|---|
| 2026.07.07 | ₩6,429 | ₩6,563 | ₩6,309 | ₩6,403 | -0.41% | 113.8만 |
|---|
| 2026.07.06 | ₩6,603 | ₩6,676 | ₩6,263 | ₩6,296 | -4.65% | 126.2만 |
|---|
| 2026.07.02 | ₩6,669 | ₩6,736 | ₩6,489 | ₩6,643 | -0.40% | 115.4만 |
|---|
| 2026.07.01 | ₩6,403 | ₩6,796 | ₩6,349 | ₩6,656 | +3.96% | 151.3만 |
|---|
| 2026.06.30 | ₩6,296 | ₩6,349 | ₩6,136 | ₩6,323 | +0.42% | 95.7만 |
|---|
| 2026.06.29 | ₩6,269 | ₩6,343 | ₩6,062 | ₩6,336 | +1.06% | 115.6만 |
|---|
| 2026.06.26 | ₩5,842 | ₩6,469 | ₩5,842 | ₩6,323 | +8.22% | 361.5만 |
|---|
| 2026.06.25 | ₩5,789 | ₩6,069 | ₩5,789 | ₩5,869 | +1.38% | 146.7만 |
|---|
| 2026.06.24 | ₩5,442 | ₩5,802 | ₩5,442 | ₩5,789 | +6.37% | 124만 |
|---|
| 2026.06.23 | ₩5,456 | ₩5,529 | ₩5,402 | ₩5,416 | -0.73% | 104.3만 |
|---|
| 2026.06.22 | ₩5,602 | ₩5,809 | ₩5,369 | ₩5,389 | -3.81% | 167만 |
|---|
| 2026.06.18 | ₩5,696 | ₩5,922 | ₩5,549 | ₩5,682 | -0.23% | 137.3만 |
|---|
| 2026.06.17 | ₩5,776 | ₩5,942 | ₩5,596 | ₩5,629 | -2.54% | 104.7만 |
|---|
| 2026.06.16 | ₩5,896 | ₩5,942 | ₩5,696 | ₩5,776 | -2.04% | 129.5만 |
|---|
| 2026.06.15 | ₩5,962 | ₩6,109 | ₩5,882 | ₩5,922 | -0.67% | 97만 |
|---|
| 2026.06.12 | ₩5,962 | ₩6,089 | ₩5,869 | ₩5,922 | -0.67% | 185.2만 |
|---|
| 2026.06.11 | ₩5,616 | ₩6,002 | ₩5,522 | ₩5,962 | +6.18% | 185.1만 |
|---|
| 2026.06.10 | ₩5,282 | ₩5,722 | ₩5,282 | ₩5,589 | +5.81% | 161.6만 |
|---|
| 2026.06.09 | ₩5,215 | ₩5,616 | ₩5,215 | ₩5,282 | +1.28% | 140만 |
|---|
| 2026.06.08 | ₩5,322 | ₩5,356 | ₩5,215 | ₩5,215 | -2.01% | 118.7만 |
|---|
| 2026.06.05 | ₩5,122 | ₩5,322 | ₩5,102 | ₩5,322 | +3.91% | 222.9만 |
|---|
| 2026.06.04 | ₩5,349 | ₩5,389 | ₩5,035 | ₩5,082 | -4.99% | 260만 |
|---|
| 2026.06.03 | ₩5,376 | ₩5,436 | ₩5,242 | ₩5,282 | -1.74% | 136.4만 |
|---|
| 2026.06.02 | ₩5,482 | ₩5,522 | ₩5,329 | ₩5,362 | -2.19% | 154.4만 |
|---|
| 2026.06.01 | ₩5,669 | ₩5,802 | ₩5,562 | ₩5,562 | -1.88% | 112.3만 |
|---|
| 2026.05.29 | ₩5,642 | ₩5,869 | ₩5,642 | ₩5,722 | +1.42% | 143.8만 |
|---|
| 2026.05.28 | ₩5,509 | ₩5,709 | ₩5,482 | ₩5,682 | +3.15% | 131.8만 |
|---|
| 2026.05.27 | ₩5,336 | ₩5,602 | ₩5,322 | ₩5,509 | +3.25% | 148.1만 |
|---|
| 2026.05.26 | ₩5,429 | ₩5,509 | ₩5,275 | ₩5,309 | -2.21% | 148.7만 |
|---|
| 2026.05.22 | ₩5,416 | ₩5,536 | ₩5,282 | ₩5,376 | -0.74% | 141.2만 |
|---|
| 2026.05.21 | ₩5,202 | ₩5,496 | ₩5,082 | ₩5,469 | +5.13% | 257.4만 |
|---|
| 2026.05.20 | ₩5,309 | ₩5,362 | ₩5,182 | ₩5,202 | -2.01% | 143.1만 |
|---|
| 2026.05.19 | ₩5,229 | ₩5,442 | ₩5,169 | ₩5,309 | +1.53% | 227.6만 |
|---|
| 2026.05.18 | ₩5,269 | ₩5,416 | ₩5,242 | ₩5,242 | -0.51% | 201.2만 |
|---|
| 2026.05.15 | ₩5,296 | ₩5,496 | ₩5,269 | ₩5,309 | +0.25% | 211.9만 |
|---|
| 2026.05.14 | ₩5,402 | ₩5,562 | ₩5,282 | ₩5,322 | -1.48% | 201.5만 |
|---|
| 2026.05.13 | ₩5,602 | ₩5,642 | ₩5,389 | ₩5,389 | -3.81% | 242만 |
|---|
| 2026.05.12 | ₩5,469 | ₩5,569 | ₩5,376 | ₩5,402 | -1.22% | 259.8만 |
|---|
| 2026.05.11 | ₩5,762 | ₩5,869 | ₩5,476 | ₩5,496 | -4.63% | 219.7만 |
|---|
| 2026.05.08 | ₩5,909 | ₩6,056 | ₩5,702 | ₩5,736 | -2.93% | 224.4만 |
|---|
| 2026.05.07 | ₩5,829 | ₩5,982 | ₩5,696 | ₩5,816 | -0.23% | 567.1만 |
|---|
| 2026.05.06 | ₩6,416 | ₩6,596 | ₩5,976 | ₩5,989 | -6.65% | 375.1만 |
|---|
| 2026.05.05 | ₩7,643 | ₩7,656 | ₩6,303 | ₩6,383 | -16.49% | 597.9만 |
|---|
| 2026.05.04 | ₩8,523 | ₩8,657 | ₩7,616 | ₩7,630 | -10.49% | 229.6만 |
|---|
| 2026.05.01 | ₩8,350 | ₩8,824 | ₩8,337 | ₩8,657 | +3.67% | 141.3만 |
|---|
| 2026.04.30 | ₩7,937 | ₩8,350 | ₩7,910 | ₩8,337 | +5.04% | 143.3만 |
|---|
| 2026.04.29 | ₩8,097 | ₩8,223 | ₩7,883 | ₩7,897 | -2.47% | 136만 |
|---|
| 2026.04.28 | ₩8,497 | ₩8,577 | ₩8,083 | ₩8,110 | -4.55% | 90.7만 |
|---|
| 2026.04.27 | ₩8,483 | ₩8,617 | ₩8,270 | ₩8,523 | +0.47% | 122.2만 |
|---|
| 2026.04.24 | ₩8,470 | ₩8,737 | ₩8,437 | ₩8,564 | +1.10% | 121.5만 |
|---|
| 2026.04.23 | ₩8,724 | ₩8,804 | ₩8,497 | ₩8,523 | -2.29% | 130.5만 |
|---|
| 2026.04.22 | ₩8,644 | ₩8,924 | ₩8,417 | ₩8,670 | +0.31% | 151.5만 |
|---|
| 2026.04.21 | ₩8,417 | ₩8,617 | ₩8,137 | ₩8,323 | -1.11% | 159.1만 |
|---|
| 2026.04.20 | ₩7,817 | ₩8,430 | ₩7,803 | ₩8,430 | +7.85% | 163만 |
|---|
| 2026.04.17 | ₩7,576 | ₩7,950 | ₩7,483 | ₩7,883 | +4.05% | 231.3만 |
|---|
| 2026.04.16 | ₩7,336 | ₩7,570 | ₩7,336 | ₩7,456 | +1.64% | 197.3만 |
|---|
| 2026.04.15 | ₩7,430 | ₩7,476 | ₩7,250 | ₩7,363 | -0.90% | 84.9만 |
|---|
| 2026.04.14 | ₩7,150 | ₩7,430 | ₩7,136 | ₩7,416 | +3.73% | 131.7만 |
|---|
| 2026.04.13 | ₩7,603 | ₩7,630 | ₩7,176 | ₩7,176 | -5.61% | 148만 |
|---|
| 2026.04.10 | ₩7,803 | ₩7,870 | ₩7,656 | ₩7,710 | -1.20% | 71.2만 |
|---|
| 2026.04.09 | ₩7,550 | ₩7,857 | ₩7,550 | ₩7,803 | +3.36% | 88.7만 |
|---|
| 2026.04.08 | ₩7,750 | ₩7,830 | ₩7,563 | ₩7,603 | -1.89% | 101.1만 |
|---|
| 2026.04.07 | ₩7,430 | ₩7,603 | ₩7,430 | ₩7,483 | +0.72% | 126.8만 |
|---|
| 2026.04.06 | ₩7,376 | ₩7,636 | ₩7,376 | ₩7,523 | +1.99% | 90.1만 |
|---|
| 2026.04.02 | ₩7,150 | ₩7,550 | ₩7,003 | ₩7,416 | +3.73% | 126.6만 |
|---|
| 2026.04.01 | ₩7,110 | ₩7,283 | ₩7,110 | ₩7,203 | +1.31% | 141.4만 |
|---|
| 2026.03.31 | ₩7,083 | ₩7,123 | ₩6,843 | ₩7,056 | -0.38% | 111.4만 |
|---|
| 2026.03.30 | ₩6,909 | ₩7,176 | ₩6,809 | ₩7,003 | +1.35% | 137만 |
|---|
| 2026.03.27 | ₩7,136 | ₩7,150 | ₩6,823 | ₩6,909 | -3.18% | 111.5만 |
|---|
| 2026.03.26 | ₩7,190 | ₩7,410 | ₩7,096 | ₩7,176 | -0.19% | 102만 |
|---|
| 2026.03.25 | ₩7,163 | ₩7,256 | ₩7,063 | ₩7,230 | +0.93% | 85.6만 |
|---|
| 2026.03.24 | ₩7,163 | ₩7,330 | ₩7,070 | ₩7,096 | -0.93% | 82.8만 |
|---|
| 2026.03.23 | ₩7,576 | ₩7,576 | ₩7,203 | ₩7,203 | -4.93% | 129.3만 |
|---|
| 2026.03.20 | ₩7,416 | ₩7,550 | ₩7,296 | ₩7,336 | -1.08% | 118.7만 |
|---|
| 2026.03.19 | ₩7,336 | ₩7,503 | ₩7,230 | ₩7,430 | +1.27% | 154.3만 |
|---|
| 2026.03.18 | ₩7,737 | ₩7,786 | ₩7,363 | ₩7,403 | -4.31% | 115.6만 |
|---|
| 2026.03.17 | ₩7,563 | ₩8,030 | ₩7,550 | ₩7,763 | +2.65% | 167.1만 |
|---|
| 2026.03.16 | ₩7,870 | ₩7,963 | ₩7,376 | ₩7,536 | -4.24% | 216만 |
|---|
| 2026.03.13 | ₩6,896 | ₩7,123 | ₩6,656 | ₩7,110 | +3.09% | 169.1만 |
|---|
| 2026.03.12 | ₩7,003 | ₩7,003 | ₩6,803 | ₩6,883 | -1.71% | 156.7만 |
|---|
| 2026.03.11 | ₩6,669 | ₩7,083 | ₩6,649 | ₩7,056 | +5.80% | 172.1만 |
|---|
| 2026.03.10 | ₩6,576 | ₩6,877 | ₩6,549 | ₩6,723 | +2.23% | 86.3만 |
|---|
| 2026.03.09 | ₩6,683 | ₩6,769 | ₩6,363 | ₩6,683 | 0.00% | 145.2만 |
|---|
| 2026.03.06 | ₩6,669 | ₩6,776 | ₩6,556 | ₩6,776 | +1.60% | 141.7만 |
|---|
| 2026.03.05 | ₩6,869 | ₩7,063 | ₩6,779 | ₩6,843 | -0.39% | 91.6만 |
|---|
| 2026.03.04 | ₩7,016 | ₩7,056 | ₩6,803 | ₩6,896 | -1.71% | 91.2만 |
|---|
| 2026.03.03 | ₩6,869 | ₩6,983 | ₩6,696 | ₩6,950 | +1.17% | 111.5만 |
|---|
| 2026.03.02 | ₩6,950 | ₩7,183 | ₩6,849 | ₩6,976 | +0.38% | 132.3만 |
|---|
| 2026.02.27 | ₩7,230 | ₩7,256 | ₩7,035 | ₩7,123 | -1.48% | 147.6만 |
|---|
| 2026.02.26 | ₩7,030 | ₩7,430 | ₩6,950 | ₩7,310 | +3.98% | 120.4만 |
|---|
| 2026.02.25 | ₩7,163 | ₩7,263 | ₩6,876 | ₩7,043 | -1.68% | 164.6만 |
|---|
| 2026.02.24 | ₩7,977 | ₩8,123 | ₩6,909 | ₩7,110 | -10.87% | 330.4만 |
|---|
| 2026.02.23 | ₩7,403 | ₩7,763 | ₩7,123 | ₩7,723 | +4.32% | 317.4만 |
|---|
| 2026.02.20 | ₩7,496 | ₩7,656 | ₩7,383 | ₩7,550 | +0.71% | 132.2만 |
|---|
| 2026.02.19 | ₩7,470 | ₩7,643 | ₩7,430 | ₩7,550 | +1.07% | 97.5만 |
|---|
| 2026.02.18 | ₩7,336 | ₩7,696 | ₩7,290 | ₩7,603 | +3.64% | 114.2만 |
|---|
| 2026.02.17 | ₩7,310 | ₩7,390 | ₩7,164 | ₩7,323 | +0.18% | 94.2만 |
|---|
| 2026.02.13 | ₩7,310 | ₩7,436 | ₩7,203 | ₩7,203 | -1.46% | 111.7만 |
|---|
| 2026.02.12 | ₩7,737 | ₩7,777 | ₩7,123 | ₩7,283 | -5.86% | 260.1만 |
|---|
| 2026.02.11 | ₩7,950 | ₩8,057 | ₩7,710 | ₩7,750 | -2.52% | 110.7만 |
|---|
| 2026.02.10 | ₩8,043 | ₩8,163 | ₩7,890 | ₩7,950 | -1.16% | 127.6만 |
|---|
| 2026.02.09 | ₩7,897 | ₩8,083 | ₩7,797 | ₩8,083 | +2.36% | 123.2만 |
|---|
| 2026.02.06 | ₩7,630 | ₩8,050 | ₩7,536 | ₩7,950 | +4.20% | 151.3만 |
|---|
| 2026.02.05 | ₩7,716 | ₩7,843 | ₩7,576 | ₩7,670 | -0.61% | 141.6만 |
|---|
| 2026.02.04 | ₩7,550 | ₩7,803 | ₩7,430 | ₩7,763 | +2.83% | 177만 |
|---|
| 2026.02.03 | ₩7,483 | ₩7,723 | ₩7,270 | ₩7,483 | 0.00% | 143.9만 |
|---|
| 2026.02.02 | ₩7,510 | ₩7,616 | ₩7,403 | ₩7,536 | +0.36% | 173.5만 |
|---|
| 2026.01.30 | ₩7,523 | ₩7,576 | ₩7,270 | ₩7,536 | +0.18% | 139.7만 |
|---|
| 2026.01.29 | ₩7,443 | ₩7,610 | ₩7,363 | ₩7,590 | +1.97% | 137.3만 |
|---|
| 2026.01.28 | ₩7,937 | ₩7,937 | ₩7,403 | ₩7,510 | -5.38% | 151.4만 |
|---|
| 2026.01.27 | ₩7,710 | ₩7,983 | ₩7,670 | ₩7,857 | +1.90% | 235만 |
|---|
| 2026.01.26 | ₩8,017 | ₩8,137 | ₩7,656 | ₩7,750 | -3.33% | 209.6만 |
|---|
| 2026.01.23 | ₩8,017 | ₩8,123 | ₩7,977 | ₩8,017 | 0.00% | 155.9만 |
|---|
| 2026.01.22 | ₩7,990 | ₩8,157 | ₩7,950 | ₩8,030 | +0.50% | 238.2만 |
|---|
| 2026.01.21 | ₩7,683 | ₩7,963 | ₩7,596 | ₩7,923 | +3.12% | 263만 |
|---|
| 2026.01.20 | ₩7,396 | ₩7,830 | ₩7,348 | ₩7,656 | +3.52% | 276.2만 |
|---|
| 2026.01.16 | ₩7,496 | ₩7,863 | ₩7,430 | ₩7,696 | +2.67% | 426.9만 |
|---|
| 2026.01.15 | ₩7,256 | ₩7,390 | ₩7,063 | ₩7,350 | +1.29% | 203.1만 |
|---|
| 2026.01.14 | ₩6,923 | ₩7,463 | ₩6,909 | ₩7,270 | +5.01% | 356.7만 |
|---|
| 2026.01.13 | ₩7,030 | ₩7,163 | ₩6,789 | ₩6,909 | -1.71% | 293.6만 |
|---|
| 2026.01.12 | ₩6,803 | ₩7,250 | ₩6,789 | ₩7,030 | +3.33% | 605.3만 |
|---|
| 2026.01.09 | ₩6,082 | ₩6,716 | ₩5,882 | ₩6,683 | +9.87% | 479.8만 |
|---|
| 2026.01.08 | ₩6,002 | ₩6,136 | ₩5,962 | ₩6,069 | +1.11% | 196.1만 |
|---|
| 2026.01.07 | ₩6,203 | ₩6,349 | ₩5,909 | ₩6,002 | -3.23% | 384.1만 |
|---|
| 2026.01.06 | ₩6,243 | ₩6,523 | ₩6,203 | ₩6,363 | +1.92% | 244.9만 |
|---|
| 2026.01.05 | ₩6,176 | ₩6,376 | ₩6,163 | ₩6,296 | +1.94% | 212.3만 |
|---|
| 2026.01.02 | ₩6,096 | ₩6,329 | ₩6,076 | ₩6,123 | +0.44% | 191.5만 |
|---|
| 2025.12.31 | ₩6,069 | ₩6,136 | ₩6,002 | ₩6,056 | -0.22% | 241만 |
|---|
| 2025.12.30 | ₩6,149 | ₩6,189 | ₩6,062 | ₩6,123 | -0.43% | 257.3만 |
|---|
| 2025.12.29 | ₩6,256 | ₩6,363 | ₩6,124 | ₩6,203 | -0.85% | 201.8만 |
|---|
| 2025.12.26 | ₩6,283 | ₩6,396 | ₩6,217 | ₩6,283 | 0.00% | 181.7만 |
|---|
| 2025.12.24 | ₩6,176 | ₩6,389 | ₩6,129 | ₩6,323 | +2.38% | 168.8만 |
|---|
| 2025.12.23 | ₩6,243 | ₩6,296 | ₩6,156 | ₩6,189 | -0.85% | 179.8만 |
|---|
| 2025.12.22 | ₩6,163 | ₩6,283 | ₩6,069 | ₩6,283 | +1.95% | 296만 |
|---|
| 2025.12.19 | ₩6,149 | ₩6,269 | ₩6,049 | ₩6,149 | 0.00% | 375.9만 |
|---|
| 2025.12.18 | ₩6,336 | ₩6,411 | ₩6,183 | ₩6,229 | -1.68% | 287.4만 |
|---|
| 2025.12.17 | ₩6,149 | ₩6,483 | ₩6,123 | ₩6,296 | +2.39% | 296.5만 |
|---|
| 2025.12.16 | ₩6,136 | ₩6,229 | ₩6,096 | ₩6,176 | +0.65% | 251.9만 |
|---|
| 2025.12.15 | ₩6,336 | ₩6,356 | ₩6,109 | ₩6,203 | -2.11% | 210만 |
|---|
| 2025.12.12 | ₩6,309 | ₩6,443 | ₩6,256 | ₩6,256 | -0.85% | 214.2만 |
|---|
| 2025.12.11 | ₩6,363 | ₩6,556 | ₩6,296 | ₩6,309 | -0.84% | 151.7만 |
|---|
| 2025.12.10 | ₩6,363 | ₩6,556 | ₩6,329 | ₩6,363 | 0.00% | 227.5만 |
|---|
| 2025.12.09 | ₩6,336 | ₩6,443 | ₩6,264 | ₩6,336 | 0.00% | 172.8만 |
|---|
| 2025.12.08 | ₩6,483 | ₩6,589 | ₩6,316 | ₩6,336 | -2.26% | 288.8만 |
|---|
| 2025.12.05 | ₩6,616 | ₩6,749 | ₩6,456 | ₩6,456 | -2.42% | 214.1만 |
|---|
| 2025.12.04 | ₩6,616 | ₩6,629 | ₩6,449 | ₩6,603 | -0.20% | 150.3만 |
|---|
| 2025.12.03 | ₩6,616 | ₩6,803 | ₩6,529 | ₩6,629 | +0.20% | 323.6만 |
|---|
| 2025.12.02 | ₩6,763 | ₩6,776 | ₩6,463 | ₩6,596 | -2.47% | 260.2만 |
|---|
| 2025.12.01 | ₩6,909 | ₩6,909 | ₩6,749 | ₩6,776 | -1.93% | 125.8만 |
|---|
| 2025.11.28 | ₩6,936 | ₩7,064 | ₩6,843 | ₩6,963 | +0.38% | 60.9만 |
|---|
| 2025.11.26 | ₩6,816 | ₩7,014 | ₩6,736 | ₩6,950 | +1.96% | 150.2만 |
|---|
| 2025.11.25 | ₩6,603 | ₩6,856 | ₩6,543 | ₩6,843 | +3.64% | 209.6만 |
|---|
| 2025.11.24 | ₩6,923 | ₩7,003 | ₩6,456 | ₩6,563 | -5.20% | 424.4만 |
|---|
| 2025.11.21 | ₩6,229 | ₩6,896 | ₩6,216 | ₩6,789 | +8.99% | 372.4만 |
|---|
| 2025.11.20 | ₩6,269 | ₩6,363 | ₩6,109 | ₩6,216 | -0.85% | 305.5만 |
|---|
| 2025.11.19 | ₩6,269 | ₩6,296 | ₩6,156 | ₩6,243 | -0.43% | 200.3만 |
|---|
| 2025.11.18 | ₩6,189 | ₩6,321 | ₩6,129 | ₩6,269 | +1.29% | 181.6만 |
|---|
| 2025.11.17 | ₩6,416 | ₩6,429 | ₩6,176 | ₩6,203 | -3.33% | 179만 |
|---|
| 2025.11.14 | ₩6,323 | ₩6,389 | ₩6,229 | ₩6,389 | +1.05% | 229.4만 |
|---|
| 2025.11.13 | ₩6,216 | ₩6,436 | ₩6,216 | ₩6,349 | +2.15% | 233.5만 |
|---|
| 2025.11.12 | ₩6,283 | ₩6,396 | ₩6,183 | ₩6,216 | -1.06% | 255.1만 |
|---|
| 2025.11.11 | ₩6,296 | ₩6,363 | ₩6,189 | ₩6,296 | 0.00% | 255.7만 |
|---|
| 2025.11.10 | ₩6,643 | ₩6,669 | ₩6,283 | ₩6,309 | -5.02% | 369.9만 |
|---|
| 2025.11.07 | ₩6,363 | ₩6,616 | ₩6,336 | ₩6,589 | +3.56% | 356.1만 |
|---|
| 2025.11.06 | ₩6,669 | ₩6,669 | ₩6,309 | ₩6,363 | -4.60% | 367.5만 |
|---|
| 2025.11.05 | ₩6,483 | ₩6,789 | ₩6,416 | ₩6,736 | +3.91% | 307.2만 |
|---|
| 2025.11.04 | ₩6,576 | ₩7,230 | ₩6,469 | ₩6,483 | -1.42% | 528.3만 |
|---|
| 2025.11.03 | ₩7,123 | ₩7,150 | ₩6,909 | ₩6,990 | -1.87% | 343.4만 |
|---|
| 2025.10.31 | ₩6,976 | ₩7,136 | ₩6,835 | ₩7,136 | +2.29% | 261.3만 |
|---|
| 2025.10.30 | ₩7,003 | ₩7,090 | ₩6,809 | ₩6,856 | -2.10% | 328.3만 |
|---|
| 2025.10.29 | ₩7,390 | ₩7,390 | ₩7,030 | ₩7,150 | -3.25% | 415.2만 |
|---|
| 2025.10.28 | ₩7,550 | ₩7,576 | ₩7,443 | ₩7,456 | -1.24% | 222.2만 |
|---|
| 2025.10.27 | ₩7,643 | ₩7,670 | ₩7,530 | ₩7,550 | -1.22% | 217.3만 |
|---|
| 2025.10.24 | ₩7,750 | ₩7,790 | ₩7,550 | ₩7,603 | -1.89% | 436만 |
|---|
| 2025.10.23 | ₩7,870 | ₩7,870 | ₩7,603 | ₩7,683 | -2.37% | 316.5만 |
|---|
| 2025.10.22 | ₩7,843 | ₩7,990 | ₩7,663 | ₩7,950 | +1.36% | 360.2만 |
|---|
| 2025.10.21 | ₩7,523 | ₩7,890 | ₩7,443 | ₩7,843 | +4.26% | 633.7만 |
|---|
| 2025.10.20 | ₩7,903 | ₩8,003 | ₩7,536 | ₩7,550 | -4.47% | 604.6만 |
|---|
| 2025.10.17 | ₩7,830 | ₩7,943 | ₩7,777 | ₩7,870 | +0.51% | 191.5만 |
|---|
| 2025.10.16 | ₩8,003 | ₩8,097 | ₩7,823 | ₩7,843 | -2.00% | 236.3만 |
|---|
| 2025.10.15 | ₩8,217 | ₩8,430 | ₩8,043 | ₩8,043 | -2.11% | 192.5만 |
|---|
| 2025.10.14 | ₩7,950 | ₩8,430 | ₩7,897 | ₩8,163 | +2.68% | 305.6만 |
|---|
| 2025.10.13 | ₩7,843 | ₩8,057 | ₩7,843 | ₩8,030 | +2.38% | 316.5만 |
|---|
| 2025.10.10 | ₩8,217 | ₩8,270 | ₩7,990 | ₩8,003 | -2.60% | 307.7만 |
|---|