시장 데이터를 불러오는 중
전체 종목
팔라틴 테크놀로지스 과거 주가
Palatin Technologies, Inc. - Common Stock · PTN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palatin Technologies, Inc. - Common Stock · PTN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,966 | ₩12,328 | ₩11,229 | ₩11,524 | -3.70% | 3.1만 |
| 2026.10.08 | ₩13,213 | ₩13,213 | ₩11,886 | ₩12,074 | -8.62% | 3.3만 |
| 2026.10.07 | ₩13,226 | ₩13,226 | ₩12,275 | ₩12,757 | -3.55% | 9천 |
| 2026.10.06 | ₩12,060 | ₩13,239 | ₩12,060 | ₩12,610 | +4.56% | 2.8천 |
| 2026.10.05 | ₩12,368 | ₩12,998 | ₩12,007 | ₩12,703 | +2.71% | 1.3만 |
| 2026.10.02 | ₩12,087 | ₩12,663 | ₩11,618 | ₩12,502 | +3.44% | 1.7만 |
| 2026.10.01 | ₩11,712 | ₩12,221 | ₩11,631 | ₩12,141 | +3.66% | 3.3만 |
| 2026.09.30 | ₩12,837 | ₩13,119 | ₩11,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,886 |
| -7.41% |
| 2.2만 |
| 2026.09.29 | ₩12,784 | ₩12,985 | ₩12,114 | ₩12,221 | -4.40% | 3.3만 |
|---|
| 2026.09.28 | ₩13,213 | ₩13,521 | ₩11,698 | ₩12,837 | -2.84% | 3.9만 |
|---|
| 2026.09.25 | ₩13,199 | ₩13,869 | ₩12,730 | ₩13,534 | +2.54% | 2.2만 |
|---|
| 2026.09.24 | ₩13,561 | ₩13,561 | ₩12,864 | ₩13,172 | -2.87% | 2.7만 |
|---|
| 2026.09.23 | ₩14,459 | ₩14,459 | ₩13,146 | ₩13,762 | -4.82% | 4.1만 |
|---|
| 2026.09.22 | ₩14,285 | ₩14,352 | ₩13,400 | ₩13,762 | -3.66% | 4.2만 |
|---|
| 2026.09.21 | ₩14,780 | ₩15,718 | ₩13,695 | ₩13,695 | -7.34% | 5.8만 |
|---|
| 2026.09.18 | ₩13,896 | ₩14,807 | ₩13,762 | ₩14,553 | +4.73% | 5.2만 |
|---|
| 2026.09.17 | ₩12,744 | ₩14,258 | ₩12,730 | ₩13,976 | +9.67% | 3.4만 |
|---|
| 2026.09.16 | ₩14,660 | ₩15,022 | ₩12,623 | ₩12,677 | -13.53% | 13.7만 |
|---|
| 2026.09.15 | ₩17,514 | ₩17,916 | ₩14,432 | ₩14,660 | -16.30% | 14.8만 |
|---|
| 2026.09.14 | ₩15,705 | ₩18,465 | ₩14,981 | ₩17,903 | +13.99% | 69.6만 |
|---|
| 2026.09.11 | ₩15,839 | ₩16,844 | ₩15,276 | ₩15,812 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩16,442 | ₩16,804 | ₩15,772 | ₩16,107 | -2.04% | 2.2만 |
|---|
| 2026.09.09 | ₩16,455 | ₩17,246 | ₩15,799 | ₩16,522 | +0.41% | 4.5만 |
|---|
| 2026.09.08 | ₩16,911 | ₩17,862 | ₩15,772 | ₩16,991 | +0.48% | 13.8만 |
|---|
| 2026.09.04 | ₩17,192 | ₩18,063 | ₩16,737 | ₩17,018 | -1.01% | 25.8만 |
|---|
| 2026.09.03 | ₩17,179 | ₩18,760 | ₩16,536 | ₩17,527 | +2.03% | 53.5만 |
|---|
| 2026.09.02 | ₩16,080 | ₩18,090 | ₩15,129 | ₩17,206 | +7.00% | 31.1만 |
|---|
| 2026.09.01 | ₩12,904 | ₩15,839 | ₩12,301 | ₩15,464 | +19.83% | 14.9만 |
|---|
| 2026.08.31 | ₩14,097 | ₩14,378 | ₩12,623 | ₩13,387 | -5.04% | 15.3만 |
|---|
| 2026.08.28 | ₩14,151 | ₩14,888 | ₩12,931 | ₩14,043 | -0.76% | 12.9만 |
|---|
| 2026.08.27 | ₩13,521 | ₩14,057 | ₩12,797 | ₩14,057 | +3.96% | 6.2만 |
|---|
| 2026.08.26 | ₩14,204 | ₩14,646 | ₩12,409 | ₩14,030 | -1.23% | 5.9만 |
|---|
| 2026.08.25 | ₩13,869 | ₩14,633 | ₩13,239 | ₩13,896 | +0.19% | 10.7만 |
|---|
| 2026.08.24 | ₩12,985 | ₩13,615 | ₩12,985 | ₩13,615 | +4.85% | 1.7천 |
|---|
| 2026.08.21 | ₩14,244 | ₩14,405 | ₩12,985 | ₩12,985 | -8.84% | 4.5천 |
|---|
| 2026.08.20 | ₩14,727 | ₩14,727 | ₩13,601 | ₩13,668 | -7.19% | 7.5천 |
|---|
| 2026.08.19 | ₩13,936 | ₩14,700 | ₩13,574 | ₩13,641 | -2.12% | 8.8천 |
|---|
| 2026.08.18 | ₩14,285 | ₩14,914 | ₩13,762 | ₩14,084 | -1.41% | 2.3만 |
|---|
| 2026.08.17 | ₩12,878 | ₩13,909 | ₩12,730 | ₩13,333 | +3.54% | 1.2만 |
|---|
| 2026.08.14 | ₩13,762 | ₩13,762 | ₩11,806 | ₩12,543 | -8.86% | 1.2만 |
|---|
| 2026.08.13 | ₩12,730 | ₩14,646 | ₩12,730 | ₩13,400 | +5.26% | 4.4만 |
|---|
| 2026.08.12 | ₩10,224 | ₩12,837 | ₩9,742 | ₩12,690 | +24.12% | 18만 |
|---|
| 2026.08.11 | ₩10,372 | ₩10,372 | ₩9,876 | ₩9,930 | -4.26% | 6.9천 |
|---|
| 2026.08.10 | ₩10,399 | ₩10,988 | ₩9,755 | ₩9,863 | -5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩11,122 | ₩11,122 | ₩9,983 | ₩10,412 | -6.39% | 1.8만 |
|---|
| 2026.08.06 | ₩11,189 | ₩11,256 | ₩10,198 | ₩10,546 | -5.75% | 4.4천 |
|---|
| 2026.08.05 | ₩11,176 | ₩11,404 | ₩10,184 | ₩10,640 | -4.80% | 8.1천 |
|---|
| 2026.08.04 | ₩11,296 | ₩11,296 | ₩10,586 | ₩10,734 | -4.98% | 1.1만 |
|---|
| 2026.08.03 | ₩10,626 | ₩11,122 | ₩10,492 | ₩11,028 | +3.78% | 1.2만 |
|---|
| 2026.07.31 | ₩10,988 | ₩10,988 | ₩10,157 | ₩10,318 | -6.10% | 5.8천 |
|---|
| 2026.07.30 | ₩10,961 | ₩11,484 | ₩10,037 | ₩10,466 | -4.52% | 1.4만 |
|---|
| 2026.07.29 | ₩10,734 | ₩11,404 | ₩10,198 | ₩10,827 | +0.87% | 8.4천 |
|---|
| 2026.07.28 | ₩10,841 | ₩10,948 | ₩9,662 | ₩10,291 | -5.07% | 6.8천 |
|---|
| 2026.07.27 | ₩10,345 | ₩11,136 | ₩10,345 | ₩10,466 | +1.17% | 1.3만 |
|---|
| 2026.07.24 | ₩10,948 | ₩11,055 | ₩10,104 | ₩10,332 | -5.63% | 8.6천 |
|---|
| 2026.07.23 | ₩10,734 | ₩11,203 | ₩10,720 | ₩10,760 | +0.25% | 5.5천 |
|---|
| 2026.07.22 | ₩11,404 | ₩11,404 | ₩10,854 | ₩10,921 | -4.23% | 4.7천 |
|---|
| 2026.07.21 | ₩11,645 | ₩11,752 | ₩11,350 | ₩11,551 | -0.81% | 6.1천 |
|---|
| 2026.07.20 | ₩11,993 | ₩11,993 | ₩11,350 | ₩11,363 | -5.25% | 1.1만 |
|---|
| 2026.07.17 | ₩11,511 | ₩12,181 | ₩10,774 | ₩12,181 | +5.82% | 2.4만 |
|---|
| 2026.07.16 | ₩12,757 | ₩13,119 | ₩11,069 | ₩11,363 | -10.92% | 1.2만 |
|---|
| 2026.07.15 | ₩11,618 | ₩12,985 | ₩11,618 | ₩11,926 | +2.65% | 2.5만 |
|---|
| 2026.07.14 | ₩12,717 | ₩12,744 | ₩11,725 | ₩11,859 | -6.74% | 1.8만 |
|---|
| 2026.07.13 | ₩13,253 | ₩13,655 | ₩12,730 | ₩12,757 | -3.74% | 8.6천 |
|---|
| 2026.07.10 | ₩13,789 | ₩13,789 | ₩13,092 | ₩13,400 | -2.82% | 1.5만 |
|---|
| 2026.07.09 | ₩13,373 | ₩14,687 | ₩13,373 | ₩14,057 | +5.11% | 7.9천 |
|---|
| 2026.07.08 | ₩14,137 | ₩14,311 | ₩13,695 | ₩13,762 | -2.65% | 1.8만 |
|---|
| 2026.07.07 | ₩15,276 | ₩15,276 | ₩13,105 | ₩14,727 | -3.60% | 1.6만 |
|---|
| 2026.07.06 | ₩15,424 | ₩15,544 | ₩14,378 | ₩14,754 | -4.34% | 1.2만 |
|---|
| 2026.07.02 | ₩14,579 | ₩15,692 | ₩13,548 | ₩15,531 | +6.53% | 2.6만 |
|---|
| 2026.07.01 | ₩15,035 | ₩15,035 | ₩13,065 | ₩13,842 | -7.93% | 14.7만 |
|---|
| 2026.06.30 | ₩14,017 | ₩15,209 | ₩13,708 | ₩14,459 | +3.15% | 1.4만 |
|---|
| 2026.06.29 | ₩14,767 | ₩14,767 | ₩13,467 | ₩13,856 | -6.17% | 3.7만 |
|---|
| 2026.06.26 | ₩13,507 | ₩15,491 | ₩13,507 | ₩15,330 | +13.49% | 2.9만 |
|---|
| 2026.06.25 | ₩14,606 | ₩14,620 | ₩13,735 | ₩13,735 | -5.96% | 1.2만 |
|---|
| 2026.06.24 | ₩14,754 | ₩14,754 | ₩13,387 | ₩14,204 | -3.72% | 2.4만 |
|---|
| 2026.06.23 | ₩15,517 | ₩16,321 | ₩14,740 | ₩15,022 | -3.20% | 1.6만 |
|---|
| 2026.06.22 | ₩15,156 | ₩16,013 | ₩15,156 | ₩15,772 | +4.07% | 2.3만 |
|---|
| 2026.06.18 | ₩15,973 | ₩16,375 | ₩15,705 | ₩15,705 | -1.68% | 1.3만 |
|---|
| 2026.06.17 | ₩15,571 | ₩16,415 | ₩15,571 | ₩16,415 | +5.42% | 3.1천 |
|---|
| 2026.06.16 | ₩16,750 | ₩16,764 | ₩15,156 | ₩15,906 | -5.04% | 1.6만 |
|---|
| 2026.06.15 | ₩18,774 | ₩18,774 | ₩16,147 | ₩16,750 | -10.78% | 2.2만 |
|---|
| 2026.06.12 | ₩18,372 | ₩19,310 | ₩17,420 | ₩18,238 | -0.73% | 6.9천 |
|---|
| 2026.06.11 | ₩18,104 | ₩18,867 | ₩17,809 | ₩18,331 | +1.26% | 4천 |
|---|
| 2026.06.10 | ₩18,760 | ₩18,760 | ₩18,090 | ₩18,278 | -2.57% | 6.8천 |
|---|
| 2026.06.09 | ₩18,814 | ₩19,832 | ₩18,760 | ₩19,028 | +1.14% | 4.5천 |
|---|
| 2026.06.08 | ₩19,243 | ₩19,256 | ₩18,599 | ₩18,921 | -1.67% | 1.6천 |
|---|
| 2026.06.05 | ₩19,149 | ₩19,832 | ₩18,961 | ₩18,961 | -0.98% | 8천 |
|---|
| 2026.06.04 | ₩18,827 | ₩19,229 | ₩18,238 | ₩19,216 | +2.06% | 1.2만 |
|---|
| 2026.06.03 | ₩18,546 | ₩19,430 | ₩17,541 | ₩18,090 | -2.46% | 1.1만 |
|---|
| 2026.06.02 | ₩19,323 | ₩19,323 | ₩18,278 | ₩18,626 | -3.61% | 1.9만 |
|---|
| 2026.06.01 | ₩19,042 | ₩19,939 | ₩18,948 | ₩19,578 | +2.81% | 2.2만 |
|---|
| 2026.05.29 | ₩19,135 | ₩19,444 | ₩18,760 | ₩18,787 | -1.82% | 7.7천 |
|---|
| 2026.05.28 | ₩19,390 | ₩19,645 | ₩18,760 | ₩18,760 | -3.25% | 1.6만 |
|---|
| 2026.05.27 | ₩18,894 | ₩19,765 | ₩18,894 | ₩19,671 | +4.11% | 7.1천 |
|---|
| 2026.05.26 | ₩19,846 | ₩19,846 | ₩18,720 | ₩19,363 | -2.43% | 1.2만 |
|---|
| 2026.05.22 | ₩19,832 | ₩20,114 | ₩19,122 | ₩19,939 | +0.54% | 9.5천 |
|---|
| 2026.05.21 | ₩19,511 | ₩19,511 | ₩19,296 | ₩19,336 | -0.89% | 6.5천 |
|---|
| 2026.05.20 | ₩19,122 | ₩19,926 | ₩19,122 | ₩19,551 | +2.24% | 8.8천 |
|---|
| 2026.05.19 | ₩19,725 | ₩19,980 | ₩18,800 | ₩19,122 | -3.06% | 1.1만 |
|---|
| 2026.05.18 | ₩19,980 | ₩20,556 | ₩19,189 | ₩20,422 | +2.21% | 3.2만 |
|---|
| 2026.05.15 | ₩20,100 | ₩20,784 | ₩18,961 | ₩19,310 | -3.93% | 2.3만 |
|---|
| 2026.05.14 | ₩22,700 | ₩22,700 | ₩19,846 | ₩20,006 | -11.87% | 3.9만 |
|---|
| 2026.05.13 | ₩25,192 | ₩25,460 | ₩22,177 | ₩22,177 | -11.97% | 3.1만 |
|---|
| 2026.05.12 | ₩25,206 | ₩26,934 | ₩25,206 | ₩26,412 | +4.78% | 5.7천 |
|---|
| 2026.05.11 | ₩27,336 | ₩27,336 | ₩25,460 | ₩25,460 | -6.86% | 1.1만 |
|---|
| 2026.05.08 | ₩24,442 | ₩26,184 | ₩24,442 | ₩26,090 | +6.74% | 2.5천 |
|---|
| 2026.05.07 | ₩26,264 | ₩28,127 | ₩25,313 | ₩25,326 | -3.57% | 5천 |
|---|
| 2026.05.06 | ₩26,948 | ₩26,975 | ₩25,353 | ₩25,460 | -5.52% | 6.8만 |
|---|
| 2026.05.05 | ₩27,095 | ₩28,033 | ₩24,388 | ₩26,800 | -1.09% | 1.2만 |
|---|
| 2026.05.04 | ₩27,269 | ₩29,105 | ₩26,854 | ₩26,854 | -1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩26,867 | ₩28,998 | ₩25,675 | ₩27,109 | +0.90% | 2.5만 |
|---|
| 2026.04.30 | ₩26,867 | ₩28,904 | ₩26,867 | ₩27,082 | +0.80% | 4.1천 |
|---|
| 2026.04.29 | ₩29,105 | ₩29,105 | ₩27,122 | ₩27,162 | -6.68% | 3.7천 |
|---|
| 2026.04.28 | ₩27,537 | ₩28,569 | ₩27,537 | ₩28,422 | +3.21% | 2천 |
|---|
| 2026.04.27 | ₩29,333 | ₩29,963 | ₩28,114 | ₩28,810 | -1.78% | 6.9천 |
|---|
| 2026.04.24 | ₩29,963 | ₩29,963 | ₩27,926 | ₩29,775 | -0.63% | 5.4천 |
|---|
| 2026.04.23 | ₩29,373 | ₩29,467 | ₩27,296 | ₩27,537 | -6.25% | 1.1만 |
|---|
| 2026.04.22 | ₩29,668 | ₩30,150 | ₩29,668 | ₩29,923 | +0.86% | 3.5천 |
|---|
| 2026.04.21 | ₩30,258 | ₩30,566 | ₩29,038 | ₩29,279 | -3.23% | 1.5만 |
|---|
| 2026.04.20 | ₩29,306 | ₩30,057 | ₩29,266 | ₩29,574 | +0.91% | 2.1만 |
|---|
| 2026.04.17 | ₩27,685 | ₩30,150 | ₩27,685 | ₩30,150 | +8.91% | 1.9만 |
|---|
| 2026.04.16 | ₩28,810 | ₩29,239 | ₩27,939 | ₩28,006 | -2.79% | 1.5만 |
|---|
| 2026.04.15 | ₩26,171 | ₩29,387 | ₩26,171 | ₩29,199 | +11.57% | 1.9만 |
|---|
| 2026.04.14 | ₩24,898 | ₩27,939 | ₩24,790 | ₩27,457 | +10.28% | 4.2만 |
|---|
| 2026.04.13 | ₩23,169 | ₩25,996 | ₩23,169 | ₩24,804 | +7.06% | 2만 |
|---|
| 2026.04.10 | ₩25,996 | ₩25,996 | ₩24,053 | ₩24,147 | -7.11% | 6.1천 |
|---|
| 2026.04.09 | ₩24,790 | ₩25,407 | ₩24,589 | ₩24,589 | -0.81% | 1.5만 |
|---|
| 2026.04.08 | ₩25,996 | ₩25,996 | ₩24,991 | ₩25,996 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩25,996 | ₩25,996 | ₩24,790 | ₩25,460 | -2.06% | 2.5만 |
|---|
| 2026.04.06 | ₩24,415 | ₩25,460 | ₩24,134 | ₩24,161 | -1.04% | 1만 |
|---|
| 2026.04.02 | ₩24,120 | ₩24,134 | ₩23,450 | ₩23,745 | -1.56% | 1.7만 |
|---|
| 2026.04.01 | ₩23,718 | ₩24,790 | ₩23,048 | ₩23,048 | -2.82% | 1.4만 |
|---|
| 2026.03.31 | ₩24,589 | ₩25,541 | ₩22,807 | ₩23,343 | -5.07% | 9.8천 |
|---|
| 2026.03.30 | ₩26,800 | ₩26,814 | ₩23,209 | ₩24,857 | -7.25% | 2.4만 |
|---|
| 2026.03.27 | ₩27,591 | ₩27,618 | ₩26,144 | ₩26,787 | -2.91% | 9.6천 |
|---|
| 2026.03.26 | ₩27,403 | ₩28,690 | ₩27,403 | ₩27,671 | +0.98% | 5.9천 |
|---|
| 2026.03.25 | ₩27,470 | ₩28,529 | ₩27,403 | ₩28,140 | +2.44% | 1만 |
|---|
| 2026.03.24 | ₩27,805 | ₩28,060 | ₩26,599 | ₩26,599 | -4.34% | 4.9천 |
|---|
| 2026.03.23 | ₩27,872 | ₩29,212 | ₩26,130 | ₩27,591 | -1.01% | 7.3천 |
|---|
| 2026.03.20 | ₩31,276 | ₩31,423 | ₩28,221 | ₩28,743 | -8.10% | 3.4만 |
|---|
| 2026.03.19 | ₩27,832 | ₩28,690 | ₩27,551 | ₩27,551 | -1.01% | 3.2천 |
|---|
| 2026.03.18 | ₩31,678 | ₩31,678 | ₩28,784 | ₩28,784 | -9.14% | 1.1만 |
|---|
| 2026.03.17 | ₩31,088 | ₩31,155 | ₩30,271 | ₩31,129 | +0.13% | 1.1만 |
|---|
| 2026.03.16 | ₩31,490 | ₩31,490 | ₩29,735 | ₩30,177 | -4.17% | 1.2만 |
|---|
| 2026.03.13 | ₩28,717 | ₩31,866 | ₩28,717 | ₩31,490 | +9.66% | 2.1만 |
|---|
| 2026.03.12 | ₩28,609 | ₩31,169 | ₩28,154 | ₩29,534 | +3.23% | 1.6만 |
|---|
| 2026.03.11 | ₩29,480 | ₩30,619 | ₩28,234 | ₩29,628 | +0.50% | 1.8만 |
|---|
| 2026.03.10 | ₩28,690 | ₩31,249 | ₩28,140 | ₩30,083 | +4.86% | 2만 |
|---|
| 2026.03.09 | ₩31,303 | ₩31,557 | ₩28,408 | ₩30,767 | -1.71% | 9.3천 |
|---|
| 2026.03.06 | ₩29,789 | ₩32,817 | ₩29,789 | ₩32,134 | +7.87% | 1.9만 |
|---|
| 2026.03.05 | ₩28,449 | ₩30,820 | ₩27,939 | ₩29,748 | +4.57% | 3.4만 |
|---|
| 2026.03.04 | ₩27,872 | ₩29,293 | ₩27,872 | ₩28,449 | +2.07% | 6.8천 |
|---|
| 2026.03.03 | ₩29,789 | ₩29,963 | ₩27,470 | ₩27,752 | -6.84% | 2.2만 |
|---|
| 2026.03.02 | ₩28,542 | ₩30,191 | ₩27,939 | ₩30,083 | +5.40% | 1.6만 |
|---|
| 2026.02.27 | ₩27,417 | ₩28,006 | ₩27,202 | ₩28,006 | +2.15% | 5.5천 |
|---|
| 2026.02.26 | ₩27,551 | ₩28,140 | ₩25,996 | ₩28,127 | +2.09% | 1만 |
|---|
| 2026.02.25 | ₩31,919 | ₩31,919 | ₩25,943 | ₩28,087 | -12.01% | 2.8만 |
|---|
| 2026.02.24 | ₩29,507 | ₩31,075 | ₩29,333 | ₩30,820 | +4.45% | 1.3만 |
|---|
| 2026.02.23 | ₩30,016 | ₩30,298 | ₩26,720 | ₩30,124 | +0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩28,395 | ₩30,097 | ₩26,573 | ₩30,097 | +5.99% | 2.8만 |
|---|
| 2026.02.19 | ₩25,460 | ₩28,140 | ₩24,455 | ₩28,140 | +10.53% | 2.3만 |
|---|
| 2026.02.18 | ₩22,030 | ₩26,023 | ₩22,030 | ₩25,929 | +17.70% | 3만 |
|---|
| 2026.02.17 | ₩20,971 | ₩23,571 | ₩20,971 | ₩23,571 | +12.40% | 1.3만 |
|---|
| 2026.02.13 | ₩23,450 | ₩23,450 | ₩21,521 | ₩23,303 | -0.63% | 3.3천 |
|---|
| 2026.02.12 | ₩22,606 | ₩22,620 | ₩21,816 | ₩22,620 | +0.06% | 2.2만 |
|---|
| 2026.02.11 | ₩22,499 | ₩22,633 | ₩21,440 | ₩22,097 | -1.79% | 2.3만 |
|---|
| 2026.02.10 | ₩22,579 | ₩22,767 | ₩21,507 | ₩22,593 | +0.06% | 2.8만 |
|---|
| 2026.02.09 | ₩21,414 | ₩23,772 | ₩21,239 | ₩22,311 | +4.19% | 2.8만 |
|---|
| 2026.02.06 | ₩21,105 | ₩21,628 | ₩20,703 | ₩21,065 | -0.19% | 9.5천 |
|---|
| 2026.02.05 | ₩21,722 | ₩21,722 | ₩19,765 | ₩21,507 | -0.99% | 2.2만 |
|---|
| 2026.02.04 | ₩23,156 | ₩23,156 | ₩20,234 | ₩21,333 | -7.87% | 3.2만 |
|---|
| 2026.02.03 | ₩22,298 | ₩23,316 | ₩21,655 | ₩23,249 | +4.27% | 4.9만 |
|---|
| 2026.02.02 | ₩19,403 | ₩23,316 | ₩19,403 | ₩23,115 | +19.13% | 3.3만 |
|---|
| 2026.01.30 | ₩20,073 | ₩21,239 | ₩19,712 | ₩19,712 | -1.80% | 2.2만 |
|---|
| 2026.01.29 | ₩21,883 | ₩23,383 | ₩20,060 | ₩20,060 | -8.33% | 4.4만 |
|---|
| 2026.01.28 | ₩20,958 | ₩22,713 | ₩20,958 | ₩22,713 | +8.38% | 1.4만 |
|---|
| 2026.01.27 | ₩21,695 | ₩22,017 | ₩20,435 | ₩21,735 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,115 | ₩23,115 | ₩20,690 | ₩21,869 | -5.39% | 1.9만 |
|---|
| 2026.01.23 | ₩23,249 | ₩24,656 | ₩21,400 | ₩22,244 | -4.32% | 1.7만 |
|---|
| 2026.01.22 | ₩21,749 | ₩24,777 | ₩21,749 | ₩22,378 | +2.90% | 3.6만 |
|---|
| 2026.01.21 | ₩21,641 | ₩24,107 | ₩21,280 | ₩21,856 | +0.99% | 2.8만 |
|---|
| 2026.01.20 | ₩25,179 | ₩25,179 | ₩20,864 | ₩22,526 | -10.54% | 2만 |
|---|
| 2026.01.16 | ₩21,105 | ₩25,675 | ₩21,105 | ₩23,517 | +11.43% | 4만 |
|---|
| 2026.01.15 | ₩22,780 | ₩23,129 | ₩21,789 | ₩22,687 | -0.41% | 3.3만 |
|---|
| 2026.01.14 | ₩22,258 | ₩22,767 | ₩20,100 | ₩22,526 | +1.20% | 5.4만 |
|---|
| 2026.01.13 | ₩19,698 | ₩24,120 | ₩19,095 | ₩23,048 | +17.01% | 5.9만 |
|---|
| 2026.01.12 | ₩21,507 | ₩21,507 | ₩19,162 | ₩19,685 | -8.47% | 3.2만 |
|---|
| 2026.01.09 | ₩23,115 | ₩24,027 | ₩20,181 | ₩20,784 | -10.09% | 3.4만 |
|---|
| 2026.01.08 | ₩23,424 | ₩23,785 | ₩22,687 | ₩22,807 | -2.63% | 6.4만 |
|---|
| 2026.01.07 | ₩23,464 | ₩24,107 | ₩21,641 | ₩23,397 | -0.29% | 5.9만 |
|---|
| 2026.01.06 | ₩26,452 | ₩26,680 | ₩22,794 | ₩23,584 | -10.84% | 7.2만 |
|---|
| 2026.01.05 | ₩22,110 | ₩27,377 | ₩21,574 | ₩26,653 | +20.55% | 13.6만 |
|---|
| 2026.01.02 | ₩21,400 | ₩21,950 | ₩18,934 | ₩21,507 | +0.50% | 2.2만 |
|---|
| 2025.12.31 | ₩18,814 | ₩21,923 | ₩18,546 | ₩20,610 | +9.54% | 14.5만 |
|---|
| 2025.12.30 | ₩20,288 | ₩22,338 | ₩19,122 | ₩19,417 | -4.29% | 12.5만 |
|---|
| 2025.12.29 | ₩19,430 | ₩21,280 | ₩19,350 | ₩20,851 | +7.31% | 2.9만 |
|---|
| 2025.12.26 | ₩21,454 | ₩21,976 | ₩19,578 | ₩19,578 | -8.74% | 7.3만 |
|---|
| 2025.12.24 | ₩22,124 | ₩23,263 | ₩21,440 | ₩21,440 | -3.09% | 13.7만 |
|---|
| 2025.12.23 | ₩21,856 | ₩23,705 | ₩20,770 | ₩22,593 | +3.37% | 3.9만 |
|---|
| 2025.12.22 | ₩22,110 | ₩23,531 | ₩20,583 | ₩20,583 | -6.91% | 4.4만 |
|---|
| 2025.12.19 | ₩25,594 | ₩26,693 | ₩22,847 | ₩22,847 | -10.73% | 7.9만 |
|---|
| 2025.12.18 | ₩29,092 | ₩30,284 | ₩24,790 | ₩25,581 | -12.07% | 6만 |
|---|
| 2025.12.17 | ₩33,501 | ₩35,765 | ₩26,800 | ₩28,301 | -15.52% | 10.3만 |
|---|
| 2025.12.16 | ₩39,356 | ₩40,737 | ₩33,514 | ₩34,452 | -12.46% | 5.1만 |
|---|
| 2025.12.15 | ₩36,181 | ₩41,541 | ₩34,841 | ₩37,521 | +3.70% | 6.3만 |
|---|
| 2025.12.12 | ₩34,841 | ₩39,236 | ₩32,723 | ₩36,516 | +4.81% | 4.3만 |
|---|
| 2025.12.11 | ₩35,591 | ₩40,174 | ₩30,043 | ₩33,058 | -7.12% | 11.7만 |
|---|
| 2025.12.10 | ₩36,408 | ₩38,338 | ₩34,331 | ₩34,331 | -5.70% | 4.8만 |
|---|
| 2025.12.09 | ₩28,623 | ₩38,861 | ₩28,623 | ₩36,851 | +28.75% | 6.3만 |
|---|
| 2025.12.08 | ₩30,820 | ₩30,887 | ₩28,140 | ₩28,650 | -7.04% | 3.1만 |
|---|
| 2025.12.05 | ₩30,686 | ₩30,954 | ₩27,457 | ₩30,820 | +0.44% | 6.9만 |
|---|
| 2025.12.04 | ₩23,544 | ₩30,418 | ₩22,981 | ₩29,467 | +25.16% | 9.2만 |
|---|
| 2025.12.03 | ₩25,460 | ₩26,077 | ₩22,780 | ₩22,914 | -10.00% | 6만 |
|---|
| 2025.12.02 | ₩25,568 | ₩26,800 | ₩25,527 | ₩26,305 | +2.88% | 2.7만 |
|---|
| 2025.12.01 | ₩25,862 | ₩27,001 | ₩23,852 | ₩26,760 | +3.47% | 7.8만 |
|---|
| 2025.11.28 | ₩23,196 | ₩26,184 | ₩23,196 | ₩26,184 | +12.88% | 3만 |
|---|
| 2025.11.26 | ₩24,857 | ₩25,380 | ₩21,749 | ₩22,754 | -8.46% | 6.8만 |
|---|
| 2025.11.25 | ₩26,050 | ₩27,712 | ₩24,254 | ₩24,924 | -4.32% | 9.1만 |
|---|
| 2025.11.24 | ₩29,494 | ₩30,445 | ₩22,378 | ₩26,800 | -9.13% | 25.2만 |
|---|
| 2025.11.21 | ₩19,591 | ₩32,991 | ₩16,214 | ₩30,579 | +56.09% | 56.2만 |
|---|
| 2025.11.20 | ₩17,246 | ₩19,591 | ₩17,246 | ₩19,417 | +12.59% | 3.6만 |
|---|
| 2025.11.19 | ₩18,157 | ₩18,626 | ₩16,884 | ₩18,492 | +1.85% | 4.3만 |
|---|
| 2025.11.18 | ₩16,549 | ₩18,626 | ₩15,410 | ₩18,171 | +9.80% | 4.4만 |
|---|
| 2025.11.17 | ₩14,472 | ₩18,238 | ₩14,472 | ₩17,058 | +17.87% | 6.7만 |
|---|
| 2025.11.14 | ₩12,744 | ₩14,472 | ₩11,765 | ₩14,472 | +13.56% | 2.2만 |
|---|
| 2025.11.13 | ₩14,472 | ₩14,472 | ₩14,472 | ₩14,472 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩11,430 | ₩11,430 | ₩11,430 | ₩11,430 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,869 | ₩16,362 | ₩11,430 | ₩11,430 | -17.58% | 3.3만 |
|---|
| 2025.11.10 | ₩10,720 | ₩13,816 | ₩9,260 | ₩13,467 | +25.63% | 3.8만 |
|---|
| 2025.11.07 | ₩10,747 | ₩11,042 | ₩9,648 | ₩11,042 | +2.74% | 6.6천 |
|---|
| 2025.11.06 | ₩8,710 | ₩10,640 | ₩8,710 | ₩10,211 | +17.23% | 1.8만 |
|---|
| 2025.11.05 | ₩7,920 | ₩8,791 | ₩7,920 | ₩8,710 | +9.98% | 5.2천 |
|---|
| 2025.11.04 | ₩8,951 | ₩8,951 | ₩7,879 | ₩7,879 | -11.98% | 1.9천 |
|---|
| 2025.11.03 | ₩8,710 | ₩8,710 | ₩8,710 | ₩8,710 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩7,906 | ₩8,911 | ₩7,893 | ₩8,911 | +12.71% | 4.3천 |
|---|
| 2025.10.30 | ₩7,973 | ₩7,973 | ₩7,839 | ₩7,839 | -1.68% | 600 |
|---|
| 2025.10.29 | ₩7,973 | ₩7,973 | ₩7,705 | ₩7,906 | -0.84% | 3천 |
|---|
| 2025.10.28 | ₩7,705 | ₩7,973 | ₩7,705 | ₩7,973 | +3.48% | 800 |
|---|
| 2025.10.27 | ₩7,906 | ₩7,946 | ₩7,518 | ₩7,705 | -2.54% | 3.2천 |
|---|
| 2025.10.24 | ₩8,241 | ₩8,308 | ₩8,027 | ₩8,040 | -2.44% | 2천 |
|---|
| 2025.10.23 | ₩8,147 | ₩8,147 | ₩7,906 | ₩7,906 | -2.96% | 1.3천 |
|---|
| 2025.10.22 | ₩8,576 | ₩8,576 | ₩8,107 | ₩8,161 | -4.84% | 6.3천 |
|---|
| 2025.10.21 | ₩8,925 | ₩8,965 | ₩8,429 | ₩8,603 | -3.60% | 9.6천 |
|---|
| 2025.10.20 | ₩9,380 | ₩9,434 | ₩8,844 | ₩9,018 | -3.86% | 6.4천 |
|---|
| 2025.10.17 | ₩9,407 | ₩9,447 | ₩9,394 | ₩9,447 | +0.43% | 1천 |
|---|
| 2025.10.16 | ₩9,916 | ₩9,916 | ₩9,380 | ₩9,514 | -4.05% | 3.5천 |
|---|
| 2025.10.15 | ₩9,782 | ₩9,782 | ₩9,380 | ₩9,568 | -2.19% | 3.8천 |
|---|
| 2025.10.14 | ₩9,581 | ₩9,688 | ₩9,581 | ₩9,688 | +1.12% | 800 |
|---|
| 2025.10.13 | ₩9,474 | ₩9,715 | ₩9,447 | ₩9,715 | +2.55% | 3.5천 |
|---|
| 2025.10.10 | ₩9,581 | ₩9,715 | ₩9,581 | ₩9,688 | +1.12% | 3.4천 |
|---|