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 | ₩11,932 | ₩12,293 | ₩11,197 | ₩11,491 | -3.70% | 3.1만 |
| 2026.10.08 | ₩13,175 | ₩13,175 | ₩11,852 | ₩12,039 | -8.62% | 3.3만 |
| 2026.10.07 | ₩13,188 | ₩13,188 | ₩12,239 | ₩12,720 | -3.55% | 9천 |
| 2026.10.06 | ₩12,026 | ₩13,201 | ₩12,026 | ₩12,573 | +4.56% | 2.8천 |
| 2026.10.05 | ₩12,333 | ₩12,961 | ₩11,972 | ₩12,667 | +2.71% | 1.3만 |
| 2026.10.02 | ₩12,052 | ₩12,627 | ₩11,585 | ₩12,467 | +3.44% | 1.7만 |
| 2026.10.01 | ₩11,678 | ₩12,186 | ₩11,598 | ₩12,106 | +3.66% | 3.3만 |
| 2026.09.30 | ₩12,801 | ₩13,081 | ₩11,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,852 |
| -7.41% |
| 2.2만 |
| 2026.09.29 | ₩12,747 | ₩12,948 | ₩12,079 | ₩12,186 | -4.40% | 3.3만 |
|---|
| 2026.09.28 | ₩13,175 | ₩13,482 | ₩11,665 | ₩12,801 | -2.84% | 3.9만 |
|---|
| 2026.09.25 | ₩13,161 | ₩13,829 | ₩12,694 | ₩13,495 | +2.54% | 2.2만 |
|---|
| 2026.09.24 | ₩13,522 | ₩13,522 | ₩12,827 | ₩13,135 | -2.87% | 2.7만 |
|---|
| 2026.09.23 | ₩14,417 | ₩14,417 | ₩13,108 | ₩13,723 | -4.82% | 4.1만 |
|---|
| 2026.09.22 | ₩14,244 | ₩14,310 | ₩13,362 | ₩13,723 | -3.66% | 4.2만 |
|---|
| 2026.09.21 | ₩14,738 | ₩15,673 | ₩13,656 | ₩13,656 | -7.34% | 5.8만 |
|---|
| 2026.09.18 | ₩13,856 | ₩14,765 | ₩13,723 | ₩14,511 | +4.73% | 5.2만 |
|---|
| 2026.09.17 | ₩12,707 | ₩14,217 | ₩12,694 | ₩13,936 | +9.67% | 3.4만 |
|---|
| 2026.09.16 | ₩14,618 | ₩14,979 | ₩12,587 | ₩12,640 | -13.53% | 13.7만 |
|---|
| 2026.09.15 | ₩17,464 | ₩17,865 | ₩14,391 | ₩14,618 | -16.30% | 14.8만 |
|---|
| 2026.09.14 | ₩15,660 | ₩18,413 | ₩14,938 | ₩17,851 | +13.99% | 69.6만 |
|---|
| 2026.09.11 | ₩15,794 | ₩16,796 | ₩15,232 | ₩15,767 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩16,395 | ₩16,756 | ₩15,727 | ₩16,061 | -2.04% | 2.2만 |
|---|
| 2026.09.09 | ₩16,408 | ₩17,197 | ₩15,754 | ₩16,475 | +0.41% | 4.5만 |
|---|
| 2026.09.08 | ₩16,863 | ₩17,811 | ₩15,727 | ₩16,943 | +0.48% | 13.8만 |
|---|
| 2026.09.04 | ₩17,143 | ₩18,012 | ₩16,689 | ₩16,969 | -1.01% | 25.8만 |
|---|
| 2026.09.03 | ₩17,130 | ₩18,707 | ₩16,488 | ₩17,477 | +2.03% | 53.5만 |
|---|
| 2026.09.02 | ₩16,034 | ₩18,038 | ₩15,085 | ₩17,157 | +7.00% | 31.1만 |
|---|
| 2026.09.01 | ₩12,867 | ₩15,794 | ₩12,266 | ₩15,420 | +19.83% | 14.9만 |
|---|
| 2026.08.31 | ₩14,057 | ₩14,337 | ₩12,587 | ₩13,348 | -5.04% | 15.3만 |
|---|
| 2026.08.28 | ₩14,110 | ₩14,845 | ₩12,894 | ₩14,003 | -0.76% | 12.9만 |
|---|
| 2026.08.27 | ₩13,482 | ₩14,017 | ₩12,761 | ₩14,017 | +3.96% | 6.2만 |
|---|
| 2026.08.26 | ₩14,164 | ₩14,604 | ₩12,373 | ₩13,990 | -1.23% | 5.9만 |
|---|
| 2026.08.25 | ₩13,829 | ₩14,591 | ₩13,201 | ₩13,856 | +0.19% | 10.7만 |
|---|
| 2026.08.24 | ₩12,948 | ₩13,576 | ₩12,948 | ₩13,576 | +4.85% | 1.7천 |
|---|
| 2026.08.21 | ₩14,204 | ₩14,364 | ₩12,948 | ₩12,948 | -8.84% | 4.5천 |
|---|
| 2026.08.20 | ₩14,685 | ₩14,685 | ₩13,562 | ₩13,629 | -7.19% | 7.5천 |
|---|
| 2026.08.19 | ₩13,896 | ₩14,658 | ₩13,536 | ₩13,602 | -2.12% | 8.8천 |
|---|
| 2026.08.18 | ₩14,244 | ₩14,872 | ₩13,723 | ₩14,043 | -1.41% | 2.3만 |
|---|
| 2026.08.17 | ₩12,841 | ₩13,870 | ₩12,694 | ₩13,295 | +3.54% | 1.2만 |
|---|
| 2026.08.14 | ₩13,723 | ₩13,723 | ₩11,772 | ₩12,507 | -8.86% | 1.2만 |
|---|
| 2026.08.13 | ₩12,694 | ₩14,604 | ₩12,694 | ₩13,362 | +5.26% | 4.4만 |
|---|
| 2026.08.12 | ₩10,195 | ₩12,801 | ₩9,714 | ₩12,654 | +24.12% | 18만 |
|---|
| 2026.08.11 | ₩10,342 | ₩10,342 | ₩9,848 | ₩9,901 | -4.26% | 6.9천 |
|---|
| 2026.08.10 | ₩10,369 | ₩10,957 | ₩9,727 | ₩9,834 | -5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩11,090 | ₩11,090 | ₩9,955 | ₩10,382 | -6.39% | 1.8만 |
|---|
| 2026.08.06 | ₩11,157 | ₩11,224 | ₩10,168 | ₩10,516 | -5.75% | 4.4천 |
|---|
| 2026.08.05 | ₩11,144 | ₩11,371 | ₩10,155 | ₩10,609 | -4.80% | 8.1천 |
|---|
| 2026.08.04 | ₩11,264 | ₩11,264 | ₩10,556 | ₩10,703 | -4.98% | 1.1만 |
|---|
| 2026.08.03 | ₩10,596 | ₩11,090 | ₩10,462 | ₩10,997 | +3.78% | 1.2만 |
|---|
| 2026.07.31 | ₩10,957 | ₩10,957 | ₩10,128 | ₩10,289 | -6.10% | 5.8천 |
|---|
| 2026.07.30 | ₩10,930 | ₩11,451 | ₩10,008 | ₩10,436 | -4.52% | 1.4만 |
|---|
| 2026.07.29 | ₩10,703 | ₩11,371 | ₩10,168 | ₩10,796 | +0.87% | 8.4천 |
|---|
| 2026.07.28 | ₩10,810 | ₩10,917 | ₩9,634 | ₩10,262 | -5.07% | 6.8천 |
|---|
| 2026.07.27 | ₩10,315 | ₩11,104 | ₩10,315 | ₩10,436 | +1.17% | 1.3만 |
|---|
| 2026.07.24 | ₩10,917 | ₩11,023 | ₩10,075 | ₩10,302 | -5.63% | 8.6천 |
|---|
| 2026.07.23 | ₩10,703 | ₩11,170 | ₩10,689 | ₩10,730 | +0.25% | 5.5천 |
|---|
| 2026.07.22 | ₩11,371 | ₩11,371 | ₩10,823 | ₩10,890 | -4.23% | 4.7천 |
|---|
| 2026.07.21 | ₩11,611 | ₩11,718 | ₩11,317 | ₩11,518 | -0.81% | 6.1천 |
|---|
| 2026.07.20 | ₩11,959 | ₩11,959 | ₩11,317 | ₩11,331 | -5.25% | 1.1만 |
|---|
| 2026.07.17 | ₩11,478 | ₩12,146 | ₩10,743 | ₩12,146 | +5.82% | 2.4만 |
|---|
| 2026.07.16 | ₩12,720 | ₩13,081 | ₩11,037 | ₩11,331 | -10.92% | 1.2만 |
|---|
| 2026.07.15 | ₩11,585 | ₩12,948 | ₩11,585 | ₩11,892 | +2.65% | 2.5만 |
|---|
| 2026.07.14 | ₩12,680 | ₩12,707 | ₩11,692 | ₩11,825 | -6.74% | 1.8만 |
|---|
| 2026.07.13 | ₩13,215 | ₩13,616 | ₩12,694 | ₩12,720 | -3.74% | 8.6천 |
|---|
| 2026.07.10 | ₩13,749 | ₩13,749 | ₩13,054 | ₩13,362 | -2.82% | 1.5만 |
|---|
| 2026.07.09 | ₩13,335 | ₩14,645 | ₩13,335 | ₩14,017 | +5.11% | 7.9천 |
|---|
| 2026.07.08 | ₩14,097 | ₩14,270 | ₩13,656 | ₩13,723 | -2.65% | 1.8만 |
|---|
| 2026.07.07 | ₩15,232 | ₩15,232 | ₩13,068 | ₩14,685 | -3.60% | 1.6만 |
|---|
| 2026.07.06 | ₩15,379 | ₩15,500 | ₩14,337 | ₩14,711 | -4.34% | 1.2만 |
|---|
| 2026.07.02 | ₩14,538 | ₩15,647 | ₩13,509 | ₩15,486 | +6.53% | 2.6만 |
|---|
| 2026.07.01 | ₩14,992 | ₩14,992 | ₩13,028 | ₩13,803 | -7.93% | 14.7만 |
|---|
| 2026.06.30 | ₩13,976 | ₩15,166 | ₩13,669 | ₩14,417 | +3.15% | 1.4만 |
|---|
| 2026.06.29 | ₩14,725 | ₩14,725 | ₩13,429 | ₩13,816 | -6.17% | 3.7만 |
|---|
| 2026.06.26 | ₩13,469 | ₩15,446 | ₩13,469 | ₩15,286 | +13.49% | 2.9만 |
|---|
| 2026.06.25 | ₩14,564 | ₩14,578 | ₩13,696 | ₩13,696 | -5.96% | 1.2만 |
|---|
| 2026.06.24 | ₩14,711 | ₩14,711 | ₩13,348 | ₩14,164 | -3.72% | 2.4만 |
|---|
| 2026.06.23 | ₩15,473 | ₩16,275 | ₩14,698 | ₩14,979 | -3.20% | 1.6만 |
|---|
| 2026.06.22 | ₩15,112 | ₩15,967 | ₩15,112 | ₩15,727 | +4.07% | 2.3만 |
|---|
| 2026.06.18 | ₩15,927 | ₩16,328 | ₩15,660 | ₩15,660 | -1.68% | 1.3만 |
|---|
| 2026.06.17 | ₩15,526 | ₩16,368 | ₩15,526 | ₩16,368 | +5.42% | 3.1천 |
|---|
| 2026.06.16 | ₩16,702 | ₩16,716 | ₩15,112 | ₩15,860 | -5.04% | 1.6만 |
|---|
| 2026.06.15 | ₩18,720 | ₩18,720 | ₩16,101 | ₩16,702 | -10.78% | 2.2만 |
|---|
| 2026.06.12 | ₩18,319 | ₩19,254 | ₩17,370 | ₩18,185 | -0.73% | 6.9천 |
|---|
| 2026.06.11 | ₩18,052 | ₩18,813 | ₩17,758 | ₩18,279 | +1.26% | 4천 |
|---|
| 2026.06.10 | ₩18,707 | ₩18,707 | ₩18,038 | ₩18,225 | -2.57% | 6.8천 |
|---|
| 2026.06.09 | ₩18,760 | ₩19,775 | ₩18,707 | ₩18,974 | +1.14% | 4.5천 |
|---|
| 2026.06.08 | ₩19,188 | ₩19,201 | ₩18,546 | ₩18,867 | -1.67% | 1.6천 |
|---|
| 2026.06.05 | ₩19,094 | ₩19,775 | ₩18,907 | ₩18,907 | -0.98% | 8천 |
|---|
| 2026.06.04 | ₩18,773 | ₩19,174 | ₩18,185 | ₩19,161 | +2.06% | 1.2만 |
|---|
| 2026.06.03 | ₩18,493 | ₩19,375 | ₩17,491 | ₩18,038 | -2.46% | 1.1만 |
|---|
| 2026.06.02 | ₩19,268 | ₩19,268 | ₩18,225 | ₩18,573 | -3.61% | 1.9만 |
|---|
| 2026.06.01 | ₩18,987 | ₩19,882 | ₩18,894 | ₩19,522 | +2.81% | 2.2만 |
|---|
| 2026.05.29 | ₩19,081 | ₩19,388 | ₩18,707 | ₩18,733 | -1.82% | 7.7천 |
|---|
| 2026.05.28 | ₩19,335 | ₩19,588 | ₩18,707 | ₩18,707 | -3.25% | 1.6만 |
|---|
| 2026.05.27 | ₩18,840 | ₩19,709 | ₩18,840 | ₩19,615 | +4.11% | 7.1천 |
|---|
| 2026.05.26 | ₩19,789 | ₩19,789 | ₩18,666 | ₩19,308 | -2.43% | 1.2만 |
|---|
| 2026.05.22 | ₩19,775 | ₩20,056 | ₩19,067 | ₩19,882 | +0.54% | 9.5천 |
|---|
| 2026.05.21 | ₩19,455 | ₩19,455 | ₩19,241 | ₩19,281 | -0.89% | 6.5천 |
|---|
| 2026.05.20 | ₩19,067 | ₩19,869 | ₩19,067 | ₩19,495 | +2.24% | 8.8천 |
|---|
| 2026.05.19 | ₩19,669 | ₩19,922 | ₩18,747 | ₩19,067 | -3.06% | 1.1만 |
|---|
| 2026.05.18 | ₩19,922 | ₩20,497 | ₩19,134 | ₩20,363 | +2.21% | 3.2만 |
|---|
| 2026.05.15 | ₩20,043 | ₩20,724 | ₩18,907 | ₩19,254 | -3.93% | 2.3만 |
|---|
| 2026.05.14 | ₩22,635 | ₩22,635 | ₩19,789 | ₩19,949 | -11.87% | 3.9만 |
|---|
| 2026.05.13 | ₩25,120 | ₩25,387 | ₩22,114 | ₩22,114 | -11.97% | 3.1만 |
|---|
| 2026.05.12 | ₩25,134 | ₩26,857 | ₩25,134 | ₩26,336 | +4.78% | 5.7천 |
|---|
| 2026.05.11 | ₩27,258 | ₩27,258 | ₩25,387 | ₩25,387 | -6.86% | 1.1만 |
|---|
| 2026.05.08 | ₩24,372 | ₩26,109 | ₩24,372 | ₩26,015 | +6.74% | 2.5천 |
|---|
| 2026.05.07 | ₩26,189 | ₩28,046 | ₩25,240 | ₩25,254 | -3.57% | 5천 |
|---|
| 2026.05.06 | ₩26,871 | ₩26,897 | ₩25,281 | ₩25,387 | -5.52% | 6.8만 |
|---|
| 2026.05.05 | ₩27,018 | ₩27,953 | ₩24,318 | ₩26,724 | -1.09% | 1.2만 |
|---|
| 2026.05.04 | ₩27,191 | ₩29,022 | ₩26,777 | ₩26,777 | -1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩26,790 | ₩28,915 | ₩25,601 | ₩27,031 | +0.90% | 2.5만 |
|---|
| 2026.04.30 | ₩26,790 | ₩28,821 | ₩26,790 | ₩27,004 | +0.80% | 4.1천 |
|---|
| 2026.04.29 | ₩29,022 | ₩29,022 | ₩27,044 | ₩27,084 | -6.68% | 3.7천 |
|---|
| 2026.04.28 | ₩27,458 | ₩28,487 | ₩27,458 | ₩28,340 | +3.21% | 2천 |
|---|
| 2026.04.27 | ₩29,249 | ₩29,877 | ₩28,033 | ₩28,728 | -1.78% | 6.9천 |
|---|
| 2026.04.24 | ₩29,877 | ₩29,877 | ₩27,846 | ₩29,690 | -0.63% | 5.4천 |
|---|
| 2026.04.23 | ₩29,289 | ₩29,383 | ₩27,218 | ₩27,458 | -6.25% | 1.1만 |
|---|
| 2026.04.22 | ₩29,583 | ₩30,064 | ₩29,583 | ₩29,837 | +0.86% | 3.5천 |
|---|
| 2026.04.21 | ₩30,171 | ₩30,478 | ₩28,955 | ₩29,196 | -3.23% | 1.5만 |
|---|
| 2026.04.20 | ₩29,222 | ₩29,971 | ₩29,182 | ₩29,489 | +0.91% | 2.1만 |
|---|
| 2026.04.17 | ₩27,605 | ₩30,064 | ₩27,605 | ₩30,064 | +8.91% | 1.9만 |
|---|
| 2026.04.16 | ₩28,728 | ₩29,155 | ₩27,859 | ₩27,926 | -2.79% | 1.5만 |
|---|
| 2026.04.15 | ₩26,096 | ₩29,302 | ₩26,096 | ₩29,115 | +11.57% | 1.9만 |
|---|
| 2026.04.14 | ₩24,826 | ₩27,859 | ₩24,719 | ₩27,378 | +10.28% | 4.2만 |
|---|
| 2026.04.13 | ₩23,103 | ₩25,922 | ₩23,103 | ₩24,733 | +7.06% | 2만 |
|---|
| 2026.04.10 | ₩25,922 | ₩25,922 | ₩23,984 | ₩24,078 | -7.11% | 6.1천 |
|---|
| 2026.04.09 | ₩24,719 | ₩25,334 | ₩24,519 | ₩24,519 | -0.81% | 1.5만 |
|---|
| 2026.04.08 | ₩25,922 | ₩25,922 | ₩24,920 | ₩25,922 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩25,922 | ₩25,922 | ₩24,719 | ₩25,387 | -2.06% | 2.5만 |
|---|
| 2026.04.06 | ₩24,345 | ₩25,387 | ₩24,065 | ₩24,091 | -1.04% | 1만 |
|---|
| 2026.04.02 | ₩24,051 | ₩24,065 | ₩23,383 | ₩23,677 | -1.56% | 1.7만 |
|---|
| 2026.04.01 | ₩23,650 | ₩24,719 | ₩22,982 | ₩22,982 | -2.82% | 1.4만 |
|---|
| 2026.03.31 | ₩24,519 | ₩25,468 | ₩22,742 | ₩23,276 | -5.07% | 9.8천 |
|---|
| 2026.03.30 | ₩26,724 | ₩26,737 | ₩23,143 | ₩24,786 | -7.25% | 2.4만 |
|---|
| 2026.03.27 | ₩27,512 | ₩27,539 | ₩26,069 | ₩26,710 | -2.91% | 9.6천 |
|---|
| 2026.03.26 | ₩27,325 | ₩28,608 | ₩27,325 | ₩27,592 | +0.98% | 5.9천 |
|---|
| 2026.03.25 | ₩27,392 | ₩28,447 | ₩27,325 | ₩28,060 | +2.44% | 1만 |
|---|
| 2026.03.24 | ₩27,726 | ₩27,980 | ₩26,523 | ₩26,523 | -4.34% | 4.9천 |
|---|
| 2026.03.23 | ₩27,793 | ₩29,129 | ₩26,056 | ₩27,512 | -1.01% | 7.3천 |
|---|
| 2026.03.20 | ₩31,186 | ₩31,333 | ₩28,140 | ₩28,661 | -8.10% | 3.4만 |
|---|
| 2026.03.19 | ₩27,752 | ₩28,608 | ₩27,472 | ₩27,472 | -1.01% | 3.2천 |
|---|
| 2026.03.18 | ₩31,587 | ₩31,587 | ₩28,701 | ₩28,701 | -9.14% | 1.1만 |
|---|
| 2026.03.17 | ₩30,999 | ₩31,066 | ₩30,184 | ₩31,039 | +0.13% | 1.1만 |
|---|
| 2026.03.16 | ₩31,400 | ₩31,400 | ₩29,650 | ₩30,091 | -4.17% | 1.2만 |
|---|
| 2026.03.13 | ₩28,634 | ₩31,774 | ₩28,634 | ₩31,400 | +9.66% | 2.1만 |
|---|
| 2026.03.12 | ₩28,527 | ₩31,080 | ₩28,073 | ₩29,449 | +3.23% | 1.6만 |
|---|
| 2026.03.11 | ₩29,396 | ₩30,532 | ₩28,153 | ₩29,543 | +0.50% | 1.8만 |
|---|
| 2026.03.10 | ₩28,608 | ₩31,160 | ₩28,060 | ₩29,997 | +4.86% | 2만 |
|---|
| 2026.03.09 | ₩31,213 | ₩31,467 | ₩28,327 | ₩30,679 | -1.71% | 9.3천 |
|---|
| 2026.03.06 | ₩29,703 | ₩32,723 | ₩29,703 | ₩32,042 | +7.87% | 1.9만 |
|---|
| 2026.03.05 | ₩28,367 | ₩30,732 | ₩27,859 | ₩29,663 | +4.57% | 3.4만 |
|---|
| 2026.03.04 | ₩27,793 | ₩29,209 | ₩27,793 | ₩28,367 | +2.07% | 6.8천 |
|---|
| 2026.03.03 | ₩29,703 | ₩29,877 | ₩27,392 | ₩27,672 | -6.84% | 2.2만 |
|---|
| 2026.03.02 | ₩28,461 | ₩30,104 | ₩27,859 | ₩29,997 | +5.40% | 1.6만 |
|---|
| 2026.02.27 | ₩27,338 | ₩27,926 | ₩27,124 | ₩27,926 | +2.15% | 5.5천 |
|---|
| 2026.02.26 | ₩27,472 | ₩28,060 | ₩25,922 | ₩28,046 | +2.09% | 1만 |
|---|
| 2026.02.25 | ₩31,828 | ₩31,828 | ₩25,868 | ₩28,006 | -12.01% | 2.8만 |
|---|
| 2026.02.24 | ₩29,423 | ₩30,986 | ₩29,249 | ₩30,732 | +4.45% | 1.3만 |
|---|
| 2026.02.23 | ₩29,930 | ₩30,211 | ₩26,643 | ₩30,037 | +0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩28,314 | ₩30,011 | ₩26,496 | ₩30,011 | +5.99% | 2.8만 |
|---|
| 2026.02.19 | ₩25,387 | ₩28,060 | ₩24,385 | ₩28,060 | +10.53% | 2.3만 |
|---|
| 2026.02.18 | ₩21,967 | ₩25,949 | ₩21,967 | ₩25,855 | +17.70% | 3만 |
|---|
| 2026.02.17 | ₩20,911 | ₩23,503 | ₩20,911 | ₩23,503 | +12.40% | 1.3만 |
|---|
| 2026.02.13 | ₩23,383 | ₩23,383 | ₩21,459 | ₩23,236 | -0.63% | 3.3천 |
|---|
| 2026.02.12 | ₩22,541 | ₩22,555 | ₩21,753 | ₩22,555 | +0.06% | 2.2만 |
|---|
| 2026.02.11 | ₩22,434 | ₩22,568 | ₩21,379 | ₩22,034 | -1.79% | 2.3만 |
|---|
| 2026.02.10 | ₩22,515 | ₩22,702 | ₩21,446 | ₩22,528 | +0.06% | 2.8만 |
|---|
| 2026.02.09 | ₩21,352 | ₩23,704 | ₩21,178 | ₩22,247 | +4.19% | 2.8만 |
|---|
| 2026.02.06 | ₩21,045 | ₩21,566 | ₩20,644 | ₩21,005 | -0.19% | 9.5천 |
|---|
| 2026.02.05 | ₩21,659 | ₩21,659 | ₩19,709 | ₩21,446 | -0.99% | 2.2만 |
|---|
| 2026.02.04 | ₩23,089 | ₩23,089 | ₩20,176 | ₩21,272 | -7.87% | 3.2만 |
|---|
| 2026.02.03 | ₩22,234 | ₩23,250 | ₩21,593 | ₩23,183 | +4.27% | 4.9만 |
|---|
| 2026.02.02 | ₩19,348 | ₩23,250 | ₩19,348 | ₩23,049 | +19.13% | 3.3만 |
|---|
| 2026.01.30 | ₩20,016 | ₩21,178 | ₩19,655 | ₩19,655 | -1.80% | 2.2만 |
|---|
| 2026.01.29 | ₩21,820 | ₩23,316 | ₩20,003 | ₩20,003 | -8.33% | 4.4만 |
|---|
| 2026.01.28 | ₩20,898 | ₩22,648 | ₩20,898 | ₩22,648 | +8.38% | 1.4만 |
|---|
| 2026.01.27 | ₩21,633 | ₩21,953 | ₩20,377 | ₩21,673 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,049 | ₩23,049 | ₩20,631 | ₩21,806 | -5.39% | 1.9만 |
|---|
| 2026.01.23 | ₩23,183 | ₩24,586 | ₩21,339 | ₩22,181 | -4.32% | 1.7만 |
|---|
| 2026.01.22 | ₩21,686 | ₩24,706 | ₩21,686 | ₩22,314 | +2.90% | 3.6만 |
|---|
| 2026.01.21 | ₩21,579 | ₩24,038 | ₩21,219 | ₩21,793 | +0.99% | 2.8만 |
|---|
| 2026.01.20 | ₩25,107 | ₩25,107 | ₩20,804 | ₩22,461 | -10.54% | 2만 |
|---|
| 2026.01.16 | ₩21,045 | ₩25,601 | ₩21,045 | ₩23,450 | +11.43% | 4만 |
|---|
| 2026.01.15 | ₩22,715 | ₩23,062 | ₩21,726 | ₩22,622 | -0.41% | 3.3만 |
|---|
| 2026.01.14 | ₩22,194 | ₩22,702 | ₩20,043 | ₩22,461 | +1.20% | 5.4만 |
|---|
| 2026.01.13 | ₩19,642 | ₩24,051 | ₩19,041 | ₩22,982 | +17.01% | 5.9만 |
|---|
| 2026.01.12 | ₩21,446 | ₩21,446 | ₩19,107 | ₩19,628 | -8.47% | 3.2만 |
|---|
| 2026.01.09 | ₩23,049 | ₩23,958 | ₩20,123 | ₩20,724 | -10.09% | 3.4만 |
|---|
| 2026.01.08 | ₩23,356 | ₩23,717 | ₩22,622 | ₩22,742 | -2.63% | 6.4만 |
|---|
| 2026.01.07 | ₩23,397 | ₩24,038 | ₩21,579 | ₩23,330 | -0.29% | 5.9만 |
|---|
| 2026.01.06 | ₩26,376 | ₩26,603 | ₩22,728 | ₩23,517 | -10.84% | 7.2만 |
|---|
| 2026.01.05 | ₩22,047 | ₩27,298 | ₩21,512 | ₩26,577 | +20.55% | 13.6만 |
|---|
| 2026.01.02 | ₩21,339 | ₩21,887 | ₩18,880 | ₩21,446 | +0.50% | 2.2만 |
|---|
| 2025.12.31 | ₩18,760 | ₩21,860 | ₩18,493 | ₩20,550 | +9.54% | 14.5만 |
|---|
| 2025.12.30 | ₩20,230 | ₩22,274 | ₩19,067 | ₩19,361 | -4.29% | 12.5만 |
|---|
| 2025.12.29 | ₩19,375 | ₩21,219 | ₩19,294 | ₩20,791 | +7.31% | 2.9만 |
|---|
| 2025.12.26 | ₩21,392 | ₩21,913 | ₩19,522 | ₩19,522 | -8.74% | 7.3만 |
|---|
| 2025.12.24 | ₩22,060 | ₩23,196 | ₩21,379 | ₩21,379 | -3.09% | 13.7만 |
|---|
| 2025.12.23 | ₩21,793 | ₩23,637 | ₩20,711 | ₩22,528 | +3.37% | 3.9만 |
|---|
| 2025.12.22 | ₩22,047 | ₩23,463 | ₩20,524 | ₩20,524 | -6.91% | 4.4만 |
|---|
| 2025.12.19 | ₩25,521 | ₩26,617 | ₩22,782 | ₩22,782 | -10.73% | 7.9만 |
|---|
| 2025.12.18 | ₩29,008 | ₩30,198 | ₩24,719 | ₩25,508 | -12.07% | 6만 |
|---|
| 2025.12.17 | ₩33,405 | ₩35,663 | ₩26,724 | ₩28,220 | -15.52% | 10.3만 |
|---|
| 2025.12.16 | ₩39,244 | ₩40,620 | ₩33,418 | ₩34,353 | -12.46% | 5.1만 |
|---|
| 2025.12.15 | ₩36,077 | ₩41,422 | ₩34,741 | ₩37,413 | +3.70% | 6.3만 |
|---|
| 2025.12.12 | ₩34,741 | ₩39,123 | ₩32,630 | ₩36,411 | +4.81% | 4.3만 |
|---|
| 2025.12.11 | ₩35,489 | ₩40,059 | ₩29,957 | ₩32,964 | -7.12% | 11.7만 |
|---|
| 2025.12.10 | ₩36,304 | ₩38,228 | ₩34,233 | ₩34,233 | -5.70% | 4.8만 |
|---|
| 2025.12.09 | ₩28,541 | ₩38,749 | ₩28,541 | ₩36,745 | +28.75% | 6.3만 |
|---|
| 2025.12.08 | ₩30,732 | ₩30,799 | ₩28,060 | ₩28,568 | -7.04% | 3.1만 |
|---|
| 2025.12.05 | ₩30,599 | ₩30,866 | ₩27,378 | ₩30,732 | +0.44% | 6.9만 |
|---|
| 2025.12.04 | ₩23,477 | ₩30,331 | ₩22,915 | ₩29,383 | +25.16% | 9.2만 |
|---|
| 2025.12.03 | ₩25,387 | ₩26,002 | ₩22,715 | ₩22,849 | -10.00% | 6만 |
|---|
| 2025.12.02 | ₩25,494 | ₩26,724 | ₩25,454 | ₩26,229 | +2.88% | 2.7만 |
|---|
| 2025.12.01 | ₩25,788 | ₩26,924 | ₩23,784 | ₩26,684 | +3.47% | 7.8만 |
|---|
| 2025.11.28 | ₩23,129 | ₩26,109 | ₩23,129 | ₩26,109 | +12.88% | 3만 |
|---|
| 2025.11.26 | ₩24,786 | ₩25,307 | ₩21,686 | ₩22,688 | -8.46% | 6.8만 |
|---|
| 2025.11.25 | ₩25,975 | ₩27,632 | ₩24,185 | ₩24,853 | -4.32% | 9.1만 |
|---|
| 2025.11.24 | ₩29,409 | ₩30,358 | ₩22,314 | ₩26,724 | -9.13% | 25.2만 |
|---|
| 2025.11.21 | ₩19,535 | ₩32,897 | ₩16,168 | ₩30,492 | +56.09% | 56.2만 |
|---|
| 2025.11.20 | ₩17,197 | ₩19,535 | ₩17,197 | ₩19,361 | +12.59% | 3.6만 |
|---|
| 2025.11.19 | ₩18,105 | ₩18,573 | ₩16,836 | ₩18,439 | +1.85% | 4.3만 |
|---|
| 2025.11.18 | ₩16,502 | ₩18,573 | ₩15,366 | ₩18,119 | +9.80% | 4.4만 |
|---|
| 2025.11.17 | ₩14,431 | ₩18,185 | ₩14,431 | ₩17,010 | +17.87% | 6.7만 |
|---|
| 2025.11.14 | ₩12,707 | ₩14,431 | ₩11,732 | ₩14,431 | +13.56% | 2.2만 |
|---|
| 2025.11.13 | ₩14,431 | ₩14,431 | ₩14,431 | ₩14,431 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩11,398 | ₩11,398 | ₩11,398 | ₩11,398 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,829 | ₩16,315 | ₩11,398 | ₩11,398 | -17.58% | 3.3만 |
|---|
| 2025.11.10 | ₩10,689 | ₩13,776 | ₩9,233 | ₩13,429 | +25.63% | 3.8만 |
|---|
| 2025.11.07 | ₩10,716 | ₩11,010 | ₩9,620 | ₩11,010 | +2.74% | 6.6천 |
|---|
| 2025.11.06 | ₩8,685 | ₩10,609 | ₩8,685 | ₩10,182 | +17.23% | 1.8만 |
|---|
| 2025.11.05 | ₩7,897 | ₩8,765 | ₩7,897 | ₩8,685 | +9.98% | 5.2천 |
|---|
| 2025.11.04 | ₩8,926 | ₩8,926 | ₩7,857 | ₩7,857 | -11.98% | 1.9천 |
|---|
| 2025.11.03 | ₩8,685 | ₩8,685 | ₩8,685 | ₩8,685 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩7,883 | ₩8,886 | ₩7,870 | ₩8,886 | +12.71% | 4.3천 |
|---|
| 2025.10.30 | ₩7,950 | ₩7,950 | ₩7,817 | ₩7,817 | -1.68% | 600 |
|---|
| 2025.10.29 | ₩7,950 | ₩7,950 | ₩7,683 | ₩7,883 | -0.84% | 3천 |
|---|
| 2025.10.28 | ₩7,683 | ₩7,950 | ₩7,683 | ₩7,950 | +3.48% | 800 |
|---|
| 2025.10.27 | ₩7,883 | ₩7,924 | ₩7,496 | ₩7,683 | -2.54% | 3.2천 |
|---|
| 2025.10.24 | ₩8,218 | ₩8,284 | ₩8,004 | ₩8,017 | -2.44% | 2천 |
|---|
| 2025.10.23 | ₩8,124 | ₩8,124 | ₩7,883 | ₩7,883 | -2.96% | 1.3천 |
|---|
| 2025.10.22 | ₩8,552 | ₩8,552 | ₩8,084 | ₩8,137 | -4.84% | 6.3천 |
|---|
| 2025.10.21 | ₩8,899 | ₩8,939 | ₩8,405 | ₩8,578 | -3.60% | 9.6천 |
|---|
| 2025.10.20 | ₩9,353 | ₩9,407 | ₩8,819 | ₩8,992 | -3.86% | 6.4천 |
|---|
| 2025.10.17 | ₩9,380 | ₩9,420 | ₩9,367 | ₩9,420 | +0.43% | 1천 |
|---|
| 2025.10.16 | ₩9,888 | ₩9,888 | ₩9,353 | ₩9,487 | -4.05% | 3.5천 |
|---|
| 2025.10.15 | ₩9,754 | ₩9,754 | ₩9,353 | ₩9,540 | -2.19% | 3.8천 |
|---|
| 2025.10.14 | ₩9,554 | ₩9,661 | ₩9,554 | ₩9,661 | +1.12% | 800 |
|---|
| 2025.10.13 | ₩9,447 | ₩9,687 | ₩9,420 | ₩9,687 | +2.55% | 3.5천 |
|---|
| 2025.10.10 | ₩9,554 | ₩9,687 | ₩9,554 | ₩9,661 | +1.12% | 3.4천 |
|---|