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 | ₩11,934 | ₩12,295 | ₩11,199 | ₩11,493 | -3.70% | 3.1만 |
| 2026.10.08 | ₩13,177 | ₩13,177 | ₩11,854 | ₩12,041 | -8.62% | 3.3만 |
| 2026.10.07 | ₩13,190 | ₩13,190 | ₩12,241 | ₩12,722 | -3.55% | 9천 |
| 2026.10.06 | ₩12,028 | ₩13,204 | ₩12,028 | ₩12,575 | +4.56% | 2.8천 |
| 2026.10.05 | ₩12,335 | ₩12,963 | ₩11,974 | ₩12,669 | +2.71% | 1.3만 |
| 2026.10.02 | ₩12,054 | ₩12,629 | ₩11,587 | ₩12,469 | +3.44% | 1.7만 |
| 2026.10.01 | ₩11,680 | ₩12,188 | ₩11,600 | ₩12,108 | +3.66% | 3.3만 |
| 2026.09.30 | ₩12,803 | ₩13,083 | ₩11,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,854 |
| -7.41% |
| 2.2만 |
| 2026.09.29 | ₩12,749 | ₩12,950 | ₩12,081 | ₩12,188 | -4.40% | 3.3만 |
|---|
| 2026.09.28 | ₩13,177 | ₩13,484 | ₩11,667 | ₩12,803 | -2.84% | 3.9만 |
|---|
| 2026.09.25 | ₩13,163 | ₩13,832 | ₩12,696 | ₩13,498 | +2.54% | 2.2만 |
|---|
| 2026.09.24 | ₩13,524 | ₩13,524 | ₩12,829 | ₩13,137 | -2.87% | 2.7만 |
|---|
| 2026.09.23 | ₩14,420 | ₩14,420 | ₩13,110 | ₩13,725 | -4.82% | 4.1만 |
|---|
| 2026.09.22 | ₩14,246 | ₩14,313 | ₩13,364 | ₩13,725 | -3.66% | 4.2만 |
|---|
| 2026.09.21 | ₩14,740 | ₩15,676 | ₩13,658 | ₩13,658 | -7.34% | 5.8만 |
|---|
| 2026.09.18 | ₩13,858 | ₩14,767 | ₩13,725 | ₩14,513 | +4.73% | 5.2만 |
|---|
| 2026.09.17 | ₩12,709 | ₩14,219 | ₩12,696 | ₩13,939 | +9.67% | 3.4만 |
|---|
| 2026.09.16 | ₩14,620 | ₩14,981 | ₩12,589 | ₩12,642 | -13.53% | 13.7만 |
|---|
| 2026.09.15 | ₩17,467 | ₩17,868 | ₩14,393 | ₩14,620 | -16.30% | 14.8만 |
|---|
| 2026.09.14 | ₩15,662 | ₩18,415 | ₩14,941 | ₩17,854 | +13.99% | 69.6만 |
|---|
| 2026.09.11 | ₩15,796 | ₩16,798 | ₩15,235 | ₩15,769 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩16,398 | ₩16,758 | ₩15,729 | ₩16,063 | -2.04% | 2.2만 |
|---|
| 2026.09.09 | ₩16,411 | ₩17,199 | ₩15,756 | ₩16,478 | +0.41% | 4.5만 |
|---|
| 2026.09.08 | ₩16,865 | ₩17,814 | ₩15,729 | ₩16,945 | +0.48% | 13.8만 |
|---|
| 2026.09.04 | ₩17,146 | ₩18,015 | ₩16,692 | ₩16,972 | -1.01% | 25.8만 |
|---|
| 2026.09.03 | ₩17,133 | ₩18,709 | ₩16,491 | ₩17,480 | +2.03% | 53.5만 |
|---|
| 2026.09.02 | ₩16,037 | ₩18,041 | ₩15,088 | ₩17,159 | +7.00% | 31.1만 |
|---|
| 2026.09.01 | ₩12,869 | ₩15,796 | ₩12,268 | ₩15,422 | +19.83% | 14.9만 |
|---|
| 2026.08.31 | ₩14,059 | ₩14,339 | ₩12,589 | ₩13,351 | -5.04% | 15.3만 |
|---|
| 2026.08.28 | ₩14,112 | ₩14,847 | ₩12,896 | ₩14,005 | -0.76% | 12.9만 |
|---|
| 2026.08.27 | ₩13,484 | ₩14,019 | ₩12,763 | ₩14,019 | +3.96% | 6.2만 |
|---|
| 2026.08.26 | ₩14,166 | ₩14,607 | ₩12,375 | ₩13,992 | -1.23% | 5.9만 |
|---|
| 2026.08.25 | ₩13,832 | ₩14,593 | ₩13,204 | ₩13,858 | +0.19% | 10.7만 |
|---|
| 2026.08.24 | ₩12,950 | ₩13,578 | ₩12,950 | ₩13,578 | +4.85% | 1.7천 |
|---|
| 2026.08.21 | ₩14,206 | ₩14,366 | ₩12,950 | ₩12,950 | -8.84% | 4.5천 |
|---|
| 2026.08.20 | ₩14,687 | ₩14,687 | ₩13,564 | ₩13,631 | -7.19% | 7.5천 |
|---|
| 2026.08.19 | ₩13,898 | ₩14,660 | ₩13,538 | ₩13,604 | -2.12% | 8.8천 |
|---|
| 2026.08.18 | ₩14,246 | ₩14,874 | ₩13,725 | ₩14,045 | -1.41% | 2.3만 |
|---|
| 2026.08.17 | ₩12,843 | ₩13,872 | ₩12,696 | ₩13,297 | +3.54% | 1.2만 |
|---|
| 2026.08.14 | ₩13,725 | ₩13,725 | ₩11,774 | ₩12,509 | -8.86% | 1.2만 |
|---|
| 2026.08.13 | ₩12,696 | ₩14,607 | ₩12,696 | ₩13,364 | +5.26% | 4.4만 |
|---|
| 2026.08.12 | ₩10,197 | ₩12,803 | ₩9,716 | ₩12,656 | +24.12% | 18만 |
|---|
| 2026.08.11 | ₩10,344 | ₩10,344 | ₩9,849 | ₩9,903 | -4.26% | 6.9천 |
|---|
| 2026.08.10 | ₩10,370 | ₩10,958 | ₩9,729 | ₩9,836 | -5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩11,092 | ₩11,092 | ₩9,956 | ₩10,384 | -6.39% | 1.8만 |
|---|
| 2026.08.06 | ₩11,159 | ₩11,226 | ₩10,170 | ₩10,517 | -5.75% | 4.4천 |
|---|
| 2026.08.05 | ₩11,145 | ₩11,373 | ₩10,157 | ₩10,611 | -4.80% | 8.1천 |
|---|
| 2026.08.04 | ₩11,266 | ₩11,266 | ₩10,557 | ₩10,704 | -4.98% | 1.1만 |
|---|
| 2026.08.03 | ₩10,598 | ₩11,092 | ₩10,464 | ₩10,998 | +3.78% | 1.2만 |
|---|
| 2026.07.31 | ₩10,958 | ₩10,958 | ₩10,130 | ₩10,290 | -6.10% | 5.8천 |
|---|
| 2026.07.30 | ₩10,932 | ₩11,453 | ₩10,010 | ₩10,437 | -4.52% | 1.4만 |
|---|
| 2026.07.29 | ₩10,704 | ₩11,373 | ₩10,170 | ₩10,798 | +0.87% | 8.4천 |
|---|
| 2026.07.28 | ₩10,811 | ₩10,918 | ₩9,635 | ₩10,263 | -5.07% | 6.8천 |
|---|
| 2026.07.27 | ₩10,317 | ₩11,105 | ₩10,317 | ₩10,437 | +1.17% | 1.3만 |
|---|
| 2026.07.24 | ₩10,918 | ₩11,025 | ₩10,076 | ₩10,304 | -5.63% | 8.6천 |
|---|
| 2026.07.23 | ₩10,704 | ₩11,172 | ₩10,691 | ₩10,731 | +0.25% | 5.5천 |
|---|
| 2026.07.22 | ₩11,373 | ₩11,373 | ₩10,825 | ₩10,892 | -4.23% | 4.7천 |
|---|
| 2026.07.21 | ₩11,613 | ₩11,720 | ₩11,319 | ₩11,520 | -0.81% | 6.1천 |
|---|
| 2026.07.20 | ₩11,961 | ₩11,961 | ₩11,319 | ₩11,333 | -5.25% | 1.1만 |
|---|
| 2026.07.17 | ₩11,480 | ₩12,148 | ₩10,745 | ₩12,148 | +5.82% | 2.4만 |
|---|
| 2026.07.16 | ₩12,722 | ₩13,083 | ₩11,039 | ₩11,333 | -10.92% | 1.2만 |
|---|
| 2026.07.15 | ₩11,587 | ₩12,950 | ₩11,587 | ₩11,894 | +2.65% | 2.5만 |
|---|
| 2026.07.14 | ₩12,682 | ₩12,709 | ₩11,693 | ₩11,827 | -6.74% | 1.8만 |
|---|
| 2026.07.13 | ₩13,217 | ₩13,618 | ₩12,696 | ₩12,722 | -3.74% | 8.6천 |
|---|
| 2026.07.10 | ₩13,751 | ₩13,751 | ₩13,057 | ₩13,364 | -2.82% | 1.5만 |
|---|
| 2026.07.09 | ₩13,337 | ₩14,647 | ₩13,337 | ₩14,019 | +5.11% | 7.9천 |
|---|
| 2026.07.08 | ₩14,099 | ₩14,273 | ₩13,658 | ₩13,725 | -2.65% | 1.8만 |
|---|
| 2026.07.07 | ₩15,235 | ₩15,235 | ₩13,070 | ₩14,687 | -3.60% | 1.6만 |
|---|
| 2026.07.06 | ₩15,382 | ₩15,502 | ₩14,339 | ₩14,714 | -4.34% | 1.2만 |
|---|
| 2026.07.02 | ₩14,540 | ₩15,649 | ₩13,511 | ₩15,489 | +6.53% | 2.6만 |
|---|
| 2026.07.01 | ₩14,994 | ₩14,994 | ₩13,030 | ₩13,805 | -7.93% | 14.7만 |
|---|
| 2026.06.30 | ₩13,979 | ₩15,168 | ₩13,671 | ₩14,420 | +3.15% | 1.4만 |
|---|
| 2026.06.29 | ₩14,727 | ₩14,727 | ₩13,431 | ₩13,818 | -6.17% | 3.7만 |
|---|
| 2026.06.26 | ₩13,471 | ₩15,449 | ₩13,471 | ₩15,288 | +13.49% | 2.9만 |
|---|
| 2026.06.25 | ₩14,567 | ₩14,580 | ₩13,698 | ₩13,698 | -5.96% | 1.2만 |
|---|
| 2026.06.24 | ₩14,714 | ₩14,714 | ₩13,351 | ₩14,166 | -3.72% | 2.4만 |
|---|
| 2026.06.23 | ₩15,475 | ₩16,277 | ₩14,700 | ₩14,981 | -3.20% | 1.6만 |
|---|
| 2026.06.22 | ₩15,115 | ₩15,970 | ₩15,115 | ₩15,729 | +4.07% | 2.3만 |
|---|
| 2026.06.18 | ₩15,930 | ₩16,331 | ₩15,662 | ₩15,662 | -1.68% | 1.3만 |
|---|
| 2026.06.17 | ₩15,529 | ₩16,371 | ₩15,529 | ₩16,371 | +5.42% | 3.1천 |
|---|
| 2026.06.16 | ₩16,705 | ₩16,718 | ₩15,115 | ₩15,863 | -5.04% | 1.6만 |
|---|
| 2026.06.15 | ₩18,723 | ₩18,723 | ₩16,103 | ₩16,705 | -10.78% | 2.2만 |
|---|
| 2026.06.12 | ₩18,322 | ₩19,257 | ₩17,373 | ₩18,188 | -0.73% | 6.9천 |
|---|
| 2026.06.11 | ₩18,055 | ₩18,816 | ₩17,761 | ₩18,282 | +1.26% | 4천 |
|---|
| 2026.06.10 | ₩18,709 | ₩18,709 | ₩18,041 | ₩18,228 | -2.57% | 6.8천 |
|---|
| 2026.06.09 | ₩18,763 | ₩19,779 | ₩18,709 | ₩18,977 | +1.14% | 4.5천 |
|---|
| 2026.06.08 | ₩19,191 | ₩19,204 | ₩18,549 | ₩18,870 | -1.67% | 1.6천 |
|---|
| 2026.06.05 | ₩19,097 | ₩19,779 | ₩18,910 | ₩18,910 | -0.98% | 8천 |
|---|
| 2026.06.04 | ₩18,776 | ₩19,177 | ₩18,188 | ₩19,164 | +2.06% | 1.2만 |
|---|
| 2026.06.03 | ₩18,496 | ₩19,378 | ₩17,493 | ₩18,041 | -2.46% | 1.1만 |
|---|
| 2026.06.02 | ₩19,271 | ₩19,271 | ₩18,228 | ₩18,576 | -3.61% | 1.9만 |
|---|
| 2026.06.01 | ₩18,990 | ₩19,885 | ₩18,897 | ₩19,525 | +2.81% | 2.2만 |
|---|
| 2026.05.29 | ₩19,084 | ₩19,391 | ₩18,709 | ₩18,736 | -1.82% | 7.7천 |
|---|
| 2026.05.28 | ₩19,338 | ₩19,591 | ₩18,709 | ₩18,709 | -3.25% | 1.6만 |
|---|
| 2026.05.27 | ₩18,843 | ₩19,712 | ₩18,843 | ₩19,618 | +4.11% | 7.1천 |
|---|
| 2026.05.26 | ₩19,792 | ₩19,792 | ₩18,669 | ₩19,311 | -2.43% | 1.2만 |
|---|
| 2026.05.22 | ₩19,779 | ₩20,059 | ₩19,070 | ₩19,885 | +0.54% | 9.5천 |
|---|
| 2026.05.21 | ₩19,458 | ₩19,458 | ₩19,244 | ₩19,284 | -0.89% | 6.5천 |
|---|
| 2026.05.20 | ₩19,070 | ₩19,872 | ₩19,070 | ₩19,498 | +2.24% | 8.8천 |
|---|
| 2026.05.19 | ₩19,672 | ₩19,926 | ₩18,750 | ₩19,070 | -3.06% | 1.1만 |
|---|
| 2026.05.18 | ₩19,926 | ₩20,500 | ₩19,137 | ₩20,367 | +2.21% | 3.2만 |
|---|
| 2026.05.15 | ₩20,046 | ₩20,727 | ₩18,910 | ₩19,257 | -3.93% | 2.3만 |
|---|
| 2026.05.14 | ₩22,638 | ₩22,638 | ₩19,792 | ₩19,952 | -11.87% | 3.9만 |
|---|
| 2026.05.13 | ₩25,124 | ₩25,391 | ₩22,117 | ₩22,117 | -11.97% | 3.1만 |
|---|
| 2026.05.12 | ₩25,137 | ₩26,861 | ₩25,137 | ₩26,340 | +4.78% | 5.7천 |
|---|
| 2026.05.11 | ₩27,262 | ₩27,262 | ₩25,391 | ₩25,391 | -6.86% | 1.1만 |
|---|
| 2026.05.08 | ₩24,376 | ₩26,113 | ₩24,376 | ₩26,020 | +6.74% | 2.5천 |
|---|
| 2026.05.07 | ₩26,193 | ₩28,051 | ₩25,244 | ₩25,258 | -3.57% | 5천 |
|---|
| 2026.05.06 | ₩26,875 | ₩26,902 | ₩25,284 | ₩25,391 | -5.52% | 6.8만 |
|---|
| 2026.05.05 | ₩27,022 | ₩27,957 | ₩24,322 | ₩26,728 | -1.09% | 1.2만 |
|---|
| 2026.05.04 | ₩27,196 | ₩29,026 | ₩26,781 | ₩26,781 | -1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩26,795 | ₩28,919 | ₩25,605 | ₩27,035 | +0.90% | 2.5만 |
|---|
| 2026.04.30 | ₩26,795 | ₩28,826 | ₩26,795 | ₩27,008 | +0.80% | 4.1천 |
|---|
| 2026.04.29 | ₩29,026 | ₩29,026 | ₩27,049 | ₩27,089 | -6.68% | 3.7천 |
|---|
| 2026.04.28 | ₩27,463 | ₩28,492 | ₩27,463 | ₩28,345 | +3.21% | 2천 |
|---|
| 2026.04.27 | ₩29,254 | ₩29,882 | ₩28,037 | ₩28,732 | -1.78% | 6.9천 |
|---|
| 2026.04.24 | ₩29,882 | ₩29,882 | ₩27,850 | ₩29,695 | -0.63% | 5.4천 |
|---|
| 2026.04.23 | ₩29,294 | ₩29,387 | ₩27,222 | ₩27,463 | -6.25% | 1.1만 |
|---|
| 2026.04.22 | ₩29,588 | ₩30,069 | ₩29,588 | ₩29,842 | +0.86% | 3.5천 |
|---|
| 2026.04.21 | ₩30,176 | ₩30,483 | ₩28,960 | ₩29,200 | -3.23% | 1.5만 |
|---|
| 2026.04.20 | ₩29,227 | ₩29,975 | ₩29,187 | ₩29,494 | +0.91% | 2.1만 |
|---|
| 2026.04.17 | ₩27,610 | ₩30,069 | ₩27,610 | ₩30,069 | +8.91% | 1.9만 |
|---|
| 2026.04.16 | ₩28,732 | ₩29,160 | ₩27,864 | ₩27,931 | -2.79% | 1.5만 |
|---|
| 2026.04.15 | ₩26,100 | ₩29,307 | ₩26,100 | ₩29,120 | +11.57% | 1.9만 |
|---|
| 2026.04.14 | ₩24,830 | ₩27,864 | ₩24,723 | ₩27,383 | +10.28% | 4.2만 |
|---|
| 2026.04.13 | ₩23,106 | ₩25,926 | ₩23,106 | ₩24,737 | +7.06% | 2만 |
|---|
| 2026.04.10 | ₩25,926 | ₩25,926 | ₩23,988 | ₩24,082 | -7.11% | 6.1천 |
|---|
| 2026.04.09 | ₩24,723 | ₩25,338 | ₩24,523 | ₩24,523 | -0.81% | 1.5만 |
|---|
| 2026.04.08 | ₩25,926 | ₩25,926 | ₩24,924 | ₩25,926 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩25,926 | ₩25,926 | ₩24,723 | ₩25,391 | -2.06% | 2.5만 |
|---|
| 2026.04.06 | ₩24,349 | ₩25,391 | ₩24,068 | ₩24,095 | -1.04% | 1만 |
|---|
| 2026.04.02 | ₩24,055 | ₩24,068 | ₩23,387 | ₩23,681 | -1.56% | 1.7만 |
|---|
| 2026.04.01 | ₩23,654 | ₩24,723 | ₩22,986 | ₩22,986 | -2.82% | 1.4만 |
|---|
| 2026.03.31 | ₩24,523 | ₩25,472 | ₩22,745 | ₩23,280 | -5.07% | 9.8천 |
|---|
| 2026.03.30 | ₩26,728 | ₩26,741 | ₩23,146 | ₩24,790 | -7.25% | 2.4만 |
|---|
| 2026.03.27 | ₩27,516 | ₩27,543 | ₩26,073 | ₩26,714 | -2.91% | 9.6천 |
|---|
| 2026.03.26 | ₩27,329 | ₩28,612 | ₩27,329 | ₩27,596 | +0.98% | 5.9천 |
|---|
| 2026.03.25 | ₩27,396 | ₩28,452 | ₩27,329 | ₩28,064 | +2.44% | 1만 |
|---|
| 2026.03.24 | ₩27,730 | ₩27,984 | ₩26,527 | ₩26,527 | -4.34% | 4.9천 |
|---|
| 2026.03.23 | ₩27,797 | ₩29,133 | ₩26,060 | ₩27,516 | -1.01% | 7.3천 |
|---|
| 2026.03.20 | ₩31,191 | ₩31,338 | ₩28,144 | ₩28,666 | -8.10% | 3.4만 |
|---|
| 2026.03.19 | ₩27,757 | ₩28,612 | ₩27,476 | ₩27,476 | -1.01% | 3.2천 |
|---|
| 2026.03.18 | ₩31,592 | ₩31,592 | ₩28,706 | ₩28,706 | -9.14% | 1.1만 |
|---|
| 2026.03.17 | ₩31,004 | ₩31,071 | ₩30,189 | ₩31,044 | +0.13% | 1.1만 |
|---|
| 2026.03.16 | ₩31,405 | ₩31,405 | ₩29,654 | ₩30,096 | -4.17% | 1.2만 |
|---|
| 2026.03.13 | ₩28,639 | ₩31,779 | ₩28,639 | ₩31,405 | +9.66% | 2.1만 |
|---|
| 2026.03.12 | ₩28,532 | ₩31,084 | ₩28,078 | ₩29,454 | +3.23% | 1.6만 |
|---|
| 2026.03.11 | ₩29,401 | ₩30,537 | ₩28,158 | ₩29,548 | +0.50% | 1.8만 |
|---|
| 2026.03.10 | ₩28,612 | ₩31,165 | ₩28,064 | ₩30,002 | +4.86% | 2만 |
|---|
| 2026.03.09 | ₩31,218 | ₩31,472 | ₩28,331 | ₩30,684 | -1.71% | 9.3천 |
|---|
| 2026.03.06 | ₩29,708 | ₩32,728 | ₩29,708 | ₩32,047 | +7.87% | 1.9만 |
|---|
| 2026.03.05 | ₩28,372 | ₩30,737 | ₩27,864 | ₩29,668 | +4.57% | 3.4만 |
|---|
| 2026.03.04 | ₩27,797 | ₩29,213 | ₩27,797 | ₩28,372 | +2.07% | 6.8천 |
|---|
| 2026.03.03 | ₩29,708 | ₩29,882 | ₩27,396 | ₩27,677 | -6.84% | 2.2만 |
|---|
| 2026.03.02 | ₩28,465 | ₩30,109 | ₩27,864 | ₩30,002 | +5.40% | 1.6만 |
|---|
| 2026.02.27 | ₩27,343 | ₩27,931 | ₩27,129 | ₩27,931 | +2.15% | 5.5천 |
|---|
| 2026.02.26 | ₩27,476 | ₩28,064 | ₩25,926 | ₩28,051 | +2.09% | 1만 |
|---|
| 2026.02.25 | ₩31,833 | ₩31,833 | ₩25,873 | ₩28,011 | -12.01% | 2.8만 |
|---|
| 2026.02.24 | ₩29,427 | ₩30,991 | ₩29,254 | ₩30,737 | +4.45% | 1.3만 |
|---|
| 2026.02.23 | ₩29,935 | ₩30,216 | ₩26,648 | ₩30,042 | +0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩28,318 | ₩30,015 | ₩26,501 | ₩30,015 | +5.99% | 2.8만 |
|---|
| 2026.02.19 | ₩25,391 | ₩28,064 | ₩24,389 | ₩28,064 | +10.53% | 2.3만 |
|---|
| 2026.02.18 | ₩21,970 | ₩25,953 | ₩21,970 | ₩25,859 | +17.70% | 3만 |
|---|
| 2026.02.17 | ₩20,915 | ₩23,507 | ₩20,915 | ₩23,507 | +12.40% | 1.3만 |
|---|
| 2026.02.13 | ₩23,387 | ₩23,387 | ₩21,462 | ₩23,240 | -0.63% | 3.3천 |
|---|
| 2026.02.12 | ₩22,545 | ₩22,558 | ₩21,756 | ₩22,558 | +0.06% | 2.2만 |
|---|
| 2026.02.11 | ₩22,438 | ₩22,572 | ₩21,382 | ₩22,037 | -1.79% | 2.3만 |
|---|
| 2026.02.10 | ₩22,518 | ₩22,705 | ₩21,449 | ₩22,532 | +0.06% | 2.8만 |
|---|
| 2026.02.09 | ₩21,356 | ₩23,708 | ₩21,182 | ₩22,251 | +4.19% | 2.8만 |
|---|
| 2026.02.06 | ₩21,048 | ₩21,569 | ₩20,647 | ₩21,008 | -0.19% | 9.5천 |
|---|
| 2026.02.05 | ₩21,663 | ₩21,663 | ₩19,712 | ₩21,449 | -0.99% | 2.2만 |
|---|
| 2026.02.04 | ₩23,093 | ₩23,093 | ₩20,179 | ₩21,275 | -7.87% | 3.2만 |
|---|
| 2026.02.03 | ₩22,238 | ₩23,253 | ₩21,596 | ₩23,186 | +4.27% | 4.9만 |
|---|
| 2026.02.02 | ₩19,351 | ₩23,253 | ₩19,351 | ₩23,053 | +19.13% | 3.3만 |
|---|
| 2026.01.30 | ₩20,019 | ₩21,182 | ₩19,658 | ₩19,658 | -1.80% | 2.2만 |
|---|
| 2026.01.29 | ₩21,823 | ₩23,320 | ₩20,006 | ₩20,006 | -8.33% | 4.4만 |
|---|
| 2026.01.28 | ₩20,901 | ₩22,652 | ₩20,901 | ₩22,652 | +8.38% | 1.4만 |
|---|
| 2026.01.27 | ₩21,636 | ₩21,957 | ₩20,380 | ₩21,676 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,053 | ₩23,053 | ₩20,634 | ₩21,810 | -5.39% | 1.9만 |
|---|
| 2026.01.23 | ₩23,186 | ₩24,590 | ₩21,342 | ₩22,184 | -4.32% | 1.7만 |
|---|
| 2026.01.22 | ₩21,690 | ₩24,710 | ₩21,690 | ₩22,318 | +2.90% | 3.6만 |
|---|
| 2026.01.21 | ₩21,583 | ₩24,042 | ₩21,222 | ₩21,797 | +0.99% | 2.8만 |
|---|
| 2026.01.20 | ₩25,111 | ₩25,111 | ₩20,808 | ₩22,465 | -10.54% | 2만 |
|---|
| 2026.01.16 | ₩21,048 | ₩25,605 | ₩21,048 | ₩23,454 | +11.43% | 4만 |
|---|
| 2026.01.15 | ₩22,719 | ₩23,066 | ₩21,730 | ₩22,625 | -0.41% | 3.3만 |
|---|
| 2026.01.14 | ₩22,197 | ₩22,705 | ₩20,046 | ₩22,465 | +1.20% | 5.4만 |
|---|
| 2026.01.13 | ₩19,645 | ₩24,055 | ₩19,044 | ₩22,986 | +17.01% | 5.9만 |
|---|
| 2026.01.12 | ₩21,449 | ₩21,449 | ₩19,110 | ₩19,632 | -8.47% | 3.2만 |
|---|
| 2026.01.09 | ₩23,053 | ₩23,961 | ₩20,126 | ₩20,727 | -10.09% | 3.4만 |
|---|
| 2026.01.08 | ₩23,360 | ₩23,721 | ₩22,625 | ₩22,745 | -2.63% | 6.4만 |
|---|
| 2026.01.07 | ₩23,400 | ₩24,042 | ₩21,583 | ₩23,333 | -0.29% | 5.9만 |
|---|
| 2026.01.06 | ₩26,380 | ₩26,608 | ₩22,732 | ₩23,520 | -10.84% | 7.2만 |
|---|
| 2026.01.05 | ₩22,050 | ₩27,302 | ₩21,516 | ₩26,581 | +20.55% | 13.6만 |
|---|
| 2026.01.02 | ₩21,342 | ₩21,890 | ₩18,883 | ₩21,449 | +0.50% | 2.2만 |
|---|
| 2025.12.31 | ₩18,763 | ₩21,863 | ₩18,496 | ₩20,554 | +9.54% | 14.5만 |
|---|
| 2025.12.30 | ₩20,233 | ₩22,278 | ₩19,070 | ₩19,364 | -4.29% | 12.5만 |
|---|
| 2025.12.29 | ₩19,378 | ₩21,222 | ₩19,297 | ₩20,794 | +7.31% | 2.9만 |
|---|
| 2025.12.26 | ₩21,396 | ₩21,917 | ₩19,525 | ₩19,525 | -8.74% | 7.3만 |
|---|
| 2025.12.24 | ₩22,064 | ₩23,200 | ₩21,382 | ₩21,382 | -3.09% | 13.7만 |
|---|
| 2025.12.23 | ₩21,797 | ₩23,641 | ₩20,714 | ₩22,532 | +3.37% | 3.9만 |
|---|
| 2025.12.22 | ₩22,050 | ₩23,467 | ₩20,527 | ₩20,527 | -6.91% | 4.4만 |
|---|
| 2025.12.19 | ₩25,525 | ₩26,621 | ₩22,785 | ₩22,785 | -10.73% | 7.9만 |
|---|
| 2025.12.18 | ₩29,013 | ₩30,202 | ₩24,723 | ₩25,512 | -12.07% | 6만 |
|---|
| 2025.12.17 | ₩33,410 | ₩35,668 | ₩26,728 | ₩28,225 | -15.52% | 10.3만 |
|---|
| 2025.12.16 | ₩39,250 | ₩40,626 | ₩33,423 | ₩34,359 | -12.46% | 5.1만 |
|---|
| 2025.12.15 | ₩36,083 | ₩41,428 | ₩34,746 | ₩37,419 | +3.70% | 6.3만 |
|---|
| 2025.12.12 | ₩34,746 | ₩39,130 | ₩32,635 | ₩36,417 | +4.81% | 4.3만 |
|---|
| 2025.12.11 | ₩35,495 | ₩40,065 | ₩29,962 | ₩32,969 | -7.12% | 11.7만 |
|---|
| 2025.12.10 | ₩36,310 | ₩38,234 | ₩34,238 | ₩34,238 | -5.70% | 4.8만 |
|---|
| 2025.12.09 | ₩28,545 | ₩38,755 | ₩28,545 | ₩36,751 | +28.75% | 6.3만 |
|---|
| 2025.12.08 | ₩30,737 | ₩30,804 | ₩28,064 | ₩28,572 | -7.04% | 3.1만 |
|---|
| 2025.12.05 | ₩30,603 | ₩30,871 | ₩27,383 | ₩30,737 | +0.44% | 6.9만 |
|---|
| 2025.12.04 | ₩23,480 | ₩30,336 | ₩22,919 | ₩29,387 | +25.16% | 9.2만 |
|---|
| 2025.12.03 | ₩25,391 | ₩26,006 | ₩22,719 | ₩22,852 | -10.00% | 6만 |
|---|
| 2025.12.02 | ₩25,498 | ₩26,728 | ₩25,458 | ₩26,233 | +2.88% | 2.7만 |
|---|
| 2025.12.01 | ₩25,792 | ₩26,928 | ₩23,788 | ₩26,688 | +3.47% | 7.8만 |
|---|
| 2025.11.28 | ₩23,133 | ₩26,113 | ₩23,133 | ₩26,113 | +12.88% | 3만 |
|---|
| 2025.11.26 | ₩24,790 | ₩25,311 | ₩21,690 | ₩22,692 | -8.46% | 6.8만 |
|---|
| 2025.11.25 | ₩25,979 | ₩27,637 | ₩24,189 | ₩24,857 | -4.32% | 9.1만 |
|---|
| 2025.11.24 | ₩29,414 | ₩30,363 | ₩22,318 | ₩26,728 | -9.13% | 25.2만 |
|---|
| 2025.11.21 | ₩19,538 | ₩32,902 | ₩16,170 | ₩30,496 | +56.09% | 56.2만 |
|---|
| 2025.11.20 | ₩17,199 | ₩19,538 | ₩17,199 | ₩19,364 | +12.59% | 3.6만 |
|---|
| 2025.11.19 | ₩18,108 | ₩18,576 | ₩16,839 | ₩18,442 | +1.85% | 4.3만 |
|---|
| 2025.11.18 | ₩16,504 | ₩18,576 | ₩15,368 | ₩18,121 | +9.80% | 4.4만 |
|---|
| 2025.11.17 | ₩14,433 | ₩18,188 | ₩14,433 | ₩17,012 | +17.87% | 6.7만 |
|---|
| 2025.11.14 | ₩12,709 | ₩14,433 | ₩11,734 | ₩14,433 | +13.56% | 2.2만 |
|---|
| 2025.11.13 | ₩14,433 | ₩14,433 | ₩14,433 | ₩14,433 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩11,399 | ₩11,399 | ₩11,399 | ₩11,399 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,832 | ₩16,317 | ₩11,399 | ₩11,399 | -17.58% | 3.3만 |
|---|
| 2025.11.10 | ₩10,691 | ₩13,778 | ₩9,234 | ₩13,431 | +25.63% | 3.8만 |
|---|
| 2025.11.07 | ₩10,718 | ₩11,012 | ₩9,622 | ₩11,012 | +2.74% | 6.6천 |
|---|
| 2025.11.06 | ₩8,687 | ₩10,611 | ₩8,687 | ₩10,183 | +17.23% | 1.8만 |
|---|
| 2025.11.05 | ₩7,898 | ₩8,767 | ₩7,898 | ₩8,687 | +9.98% | 5.2천 |
|---|
| 2025.11.04 | ₩8,927 | ₩8,927 | ₩7,858 | ₩7,858 | -11.98% | 1.9천 |
|---|
| 2025.11.03 | ₩8,687 | ₩8,687 | ₩8,687 | ₩8,687 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩7,885 | ₩8,887 | ₩7,871 | ₩8,887 | +12.71% | 4.3천 |
|---|
| 2025.10.30 | ₩7,952 | ₩7,952 | ₩7,818 | ₩7,818 | -1.68% | 600 |
|---|
| 2025.10.29 | ₩7,952 | ₩7,952 | ₩7,684 | ₩7,885 | -0.84% | 3천 |
|---|
| 2025.10.28 | ₩7,684 | ₩7,952 | ₩7,684 | ₩7,952 | +3.48% | 800 |
|---|
| 2025.10.27 | ₩7,885 | ₩7,925 | ₩7,497 | ₩7,684 | -2.54% | 3.2천 |
|---|
| 2025.10.24 | ₩8,219 | ₩8,286 | ₩8,005 | ₩8,018 | -2.44% | 2천 |
|---|
| 2025.10.23 | ₩8,125 | ₩8,125 | ₩7,885 | ₩7,885 | -2.96% | 1.3천 |
|---|
| 2025.10.22 | ₩8,553 | ₩8,553 | ₩8,085 | ₩8,139 | -4.84% | 6.3천 |
|---|
| 2025.10.21 | ₩8,900 | ₩8,940 | ₩8,406 | ₩8,580 | -3.60% | 9.6천 |
|---|
| 2025.10.20 | ₩9,355 | ₩9,408 | ₩8,820 | ₩8,994 | -3.86% | 6.4천 |
|---|
| 2025.10.17 | ₩9,381 | ₩9,422 | ₩9,368 | ₩9,422 | +0.43% | 1천 |
|---|
| 2025.10.16 | ₩9,889 | ₩9,889 | ₩9,355 | ₩9,488 | -4.05% | 3.5천 |
|---|
| 2025.10.15 | ₩9,756 | ₩9,756 | ₩9,355 | ₩9,542 | -2.19% | 3.8천 |
|---|
| 2025.10.14 | ₩9,555 | ₩9,662 | ₩9,555 | ₩9,662 | +1.12% | 800 |
|---|
| 2025.10.13 | ₩9,448 | ₩9,689 | ₩9,422 | ₩9,689 | +2.55% | 3.5천 |
|---|
| 2025.10.10 | ₩9,555 | ₩9,689 | ₩9,555 | ₩9,662 | +1.12% | 3.4천 |
|---|