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 | ₩11,933 | ₩12,294 | ₩11,198 | ₩11,492 | -3.70% | 3.1만 |
| 2026.10.08 | ₩13,176 | ₩13,176 | ₩11,853 | ₩12,040 | -8.62% | 3.3만 |
| 2026.10.07 | ₩13,189 | ₩13,189 | ₩12,240 | ₩12,721 | -3.55% | 9천 |
| 2026.10.06 | ₩12,027 | ₩13,202 | ₩12,027 | ₩12,574 | +4.56% | 2.8천 |
| 2026.10.05 | ₩12,334 | ₩12,962 | ₩11,973 | ₩12,668 | +2.71% | 1.3만 |
| 2026.10.02 | ₩12,053 | ₩12,628 | ₩11,586 | ₩12,467 | +3.44% | 1.7만 |
| 2026.10.01 | ₩11,679 | ₩12,187 | ₩11,599 | ₩12,107 | +3.66% | 3.3만 |
| 2026.09.30 | ₩12,802 | ₩13,082 | ₩11,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,853 |
| -7.41% |
| 2.2만 |
| 2026.09.29 | ₩12,748 | ₩12,949 | ₩12,080 | ₩12,187 | -4.40% | 3.3만 |
|---|
| 2026.09.28 | ₩13,176 | ₩13,483 | ₩11,666 | ₩12,802 | -2.84% | 3.9만 |
|---|
| 2026.09.25 | ₩13,162 | ₩13,830 | ₩12,695 | ₩13,496 | +2.54% | 2.2만 |
|---|
| 2026.09.24 | ₩13,523 | ₩13,523 | ₩12,828 | ₩13,136 | -2.87% | 2.7만 |
|---|
| 2026.09.23 | ₩14,418 | ₩14,418 | ₩13,109 | ₩13,724 | -4.82% | 4.1만 |
|---|
| 2026.09.22 | ₩14,245 | ₩14,312 | ₩13,363 | ₩13,724 | -3.66% | 4.2만 |
|---|
| 2026.09.21 | ₩14,739 | ₩15,675 | ₩13,657 | ₩13,657 | -7.34% | 5.8만 |
|---|
| 2026.09.18 | ₩13,857 | ₩14,766 | ₩13,724 | ₩14,512 | +4.73% | 5.2만 |
|---|
| 2026.09.17 | ₩12,708 | ₩14,218 | ₩12,695 | ₩13,937 | +9.67% | 3.4만 |
|---|
| 2026.09.16 | ₩14,619 | ₩14,980 | ₩12,588 | ₩12,641 | -13.53% | 13.7만 |
|---|
| 2026.09.15 | ₩17,465 | ₩17,866 | ₩14,392 | ₩14,619 | -16.30% | 14.8만 |
|---|
| 2026.09.14 | ₩15,661 | ₩18,414 | ₩14,940 | ₩17,853 | +13.99% | 69.6만 |
|---|
| 2026.09.11 | ₩15,795 | ₩16,797 | ₩15,234 | ₩15,768 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩16,396 | ₩16,757 | ₩15,728 | ₩16,062 | -2.04% | 2.2만 |
|---|
| 2026.09.09 | ₩16,410 | ₩17,198 | ₩15,755 | ₩16,476 | +0.41% | 4.5만 |
|---|
| 2026.09.08 | ₩16,864 | ₩17,813 | ₩15,728 | ₩16,944 | +0.48% | 13.8만 |
|---|
| 2026.09.04 | ₩17,144 | ₩18,013 | ₩16,690 | ₩16,971 | -1.01% | 25.8만 |
|---|
| 2026.09.03 | ₩17,131 | ₩18,708 | ₩16,490 | ₩17,479 | +2.03% | 53.5만 |
|---|
| 2026.09.02 | ₩16,035 | ₩18,040 | ₩15,087 | ₩17,158 | +7.00% | 31.1만 |
|---|
| 2026.09.01 | ₩12,868 | ₩15,795 | ₩12,267 | ₩15,421 | +19.83% | 14.9만 |
|---|
| 2026.08.31 | ₩14,058 | ₩14,338 | ₩12,588 | ₩13,349 | -5.04% | 15.3만 |
|---|
| 2026.08.28 | ₩14,111 | ₩14,846 | ₩12,895 | ₩14,004 | -0.76% | 12.9만 |
|---|
| 2026.08.27 | ₩13,483 | ₩14,018 | ₩12,761 | ₩14,018 | +3.96% | 6.2만 |
|---|
| 2026.08.26 | ₩14,165 | ₩14,606 | ₩12,374 | ₩13,991 | -1.23% | 5.9만 |
|---|
| 2026.08.25 | ₩13,830 | ₩14,592 | ₩13,202 | ₩13,857 | +0.19% | 10.7만 |
|---|
| 2026.08.24 | ₩12,949 | ₩13,577 | ₩12,949 | ₩13,577 | +4.85% | 1.7천 |
|---|
| 2026.08.21 | ₩14,205 | ₩14,365 | ₩12,949 | ₩12,949 | -8.84% | 4.5천 |
|---|
| 2026.08.20 | ₩14,686 | ₩14,686 | ₩13,563 | ₩13,630 | -7.19% | 7.5천 |
|---|
| 2026.08.19 | ₩13,897 | ₩14,659 | ₩13,537 | ₩13,603 | -2.12% | 8.8천 |
|---|
| 2026.08.18 | ₩14,245 | ₩14,873 | ₩13,724 | ₩14,044 | -1.41% | 2.3만 |
|---|
| 2026.08.17 | ₩12,842 | ₩13,871 | ₩12,695 | ₩13,296 | +3.54% | 1.2만 |
|---|
| 2026.08.14 | ₩13,724 | ₩13,724 | ₩11,773 | ₩12,508 | -8.86% | 1.2만 |
|---|
| 2026.08.13 | ₩12,695 | ₩14,606 | ₩12,695 | ₩13,363 | +5.26% | 4.4만 |
|---|
| 2026.08.12 | ₩10,196 | ₩12,802 | ₩9,715 | ₩12,655 | +24.12% | 18만 |
|---|
| 2026.08.11 | ₩10,343 | ₩10,343 | ₩9,848 | ₩9,902 | -4.26% | 6.9천 |
|---|
| 2026.08.10 | ₩10,370 | ₩10,957 | ₩9,728 | ₩9,835 | -5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩11,091 | ₩11,091 | ₩9,955 | ₩10,383 | -6.39% | 1.8만 |
|---|
| 2026.08.06 | ₩11,158 | ₩11,225 | ₩10,169 | ₩10,517 | -5.75% | 4.4천 |
|---|
| 2026.08.05 | ₩11,145 | ₩11,372 | ₩10,156 | ₩10,610 | -4.80% | 8.1천 |
|---|
| 2026.08.04 | ₩11,265 | ₩11,265 | ₩10,557 | ₩10,704 | -4.98% | 1.1만 |
|---|
| 2026.08.03 | ₩10,597 | ₩11,091 | ₩10,463 | ₩10,998 | +3.78% | 1.2만 |
|---|
| 2026.07.31 | ₩10,957 | ₩10,957 | ₩10,129 | ₩10,289 | -6.10% | 5.8천 |
|---|
| 2026.07.30 | ₩10,931 | ₩11,452 | ₩10,009 | ₩10,436 | -4.52% | 1.4만 |
|---|
| 2026.07.29 | ₩10,704 | ₩11,372 | ₩10,169 | ₩10,797 | +0.87% | 8.4천 |
|---|
| 2026.07.28 | ₩10,811 | ₩10,917 | ₩9,635 | ₩10,263 | -5.07% | 6.8천 |
|---|
| 2026.07.27 | ₩10,316 | ₩11,104 | ₩10,316 | ₩10,436 | +1.17% | 1.3만 |
|---|
| 2026.07.24 | ₩10,917 | ₩11,024 | ₩10,076 | ₩10,303 | -5.63% | 8.6천 |
|---|
| 2026.07.23 | ₩10,704 | ₩11,171 | ₩10,690 | ₩10,730 | +0.25% | 5.5천 |
|---|
| 2026.07.22 | ₩11,372 | ₩11,372 | ₩10,824 | ₩10,891 | -4.23% | 4.7천 |
|---|
| 2026.07.21 | ₩11,612 | ₩11,719 | ₩11,318 | ₩11,519 | -0.81% | 6.1천 |
|---|
| 2026.07.20 | ₩11,960 | ₩11,960 | ₩11,318 | ₩11,332 | -5.25% | 1.1만 |
|---|
| 2026.07.17 | ₩11,479 | ₩12,147 | ₩10,744 | ₩12,147 | +5.82% | 2.4만 |
|---|
| 2026.07.16 | ₩12,721 | ₩13,082 | ₩11,038 | ₩11,332 | -10.92% | 1.2만 |
|---|
| 2026.07.15 | ₩11,586 | ₩12,949 | ₩11,586 | ₩11,893 | +2.65% | 2.5만 |
|---|
| 2026.07.14 | ₩12,681 | ₩12,708 | ₩11,692 | ₩11,826 | -6.74% | 1.8만 |
|---|
| 2026.07.13 | ₩13,216 | ₩13,617 | ₩12,695 | ₩12,721 | -3.74% | 8.6천 |
|---|
| 2026.07.10 | ₩13,750 | ₩13,750 | ₩13,055 | ₩13,363 | -2.82% | 1.5만 |
|---|
| 2026.07.09 | ₩13,336 | ₩14,646 | ₩13,336 | ₩14,018 | +5.11% | 7.9천 |
|---|
| 2026.07.08 | ₩14,098 | ₩14,271 | ₩13,657 | ₩13,724 | -2.65% | 1.8만 |
|---|
| 2026.07.07 | ₩15,234 | ₩15,234 | ₩13,069 | ₩14,686 | -3.60% | 1.6만 |
|---|
| 2026.07.06 | ₩15,381 | ₩15,501 | ₩14,338 | ₩14,712 | -4.34% | 1.2만 |
|---|
| 2026.07.02 | ₩14,539 | ₩15,648 | ₩13,510 | ₩15,487 | +6.53% | 2.6만 |
|---|
| 2026.07.01 | ₩14,993 | ₩14,993 | ₩13,029 | ₩13,804 | -7.93% | 14.7만 |
|---|
| 2026.06.30 | ₩13,977 | ₩15,167 | ₩13,670 | ₩14,418 | +3.15% | 1.4만 |
|---|
| 2026.06.29 | ₩14,726 | ₩14,726 | ₩13,430 | ₩13,817 | -6.17% | 3.7만 |
|---|
| 2026.06.26 | ₩13,470 | ₩15,447 | ₩13,470 | ₩15,287 | +13.49% | 2.9만 |
|---|
| 2026.06.25 | ₩14,565 | ₩14,579 | ₩13,697 | ₩13,697 | -5.96% | 1.2만 |
|---|
| 2026.06.24 | ₩14,712 | ₩14,712 | ₩13,349 | ₩14,165 | -3.72% | 2.4만 |
|---|
| 2026.06.23 | ₩15,474 | ₩16,276 | ₩14,699 | ₩14,980 | -3.20% | 1.6만 |
|---|
| 2026.06.22 | ₩15,113 | ₩15,969 | ₩15,113 | ₩15,728 | +4.07% | 2.3만 |
|---|
| 2026.06.18 | ₩15,928 | ₩16,329 | ₩15,661 | ₩15,661 | -1.68% | 1.3만 |
|---|
| 2026.06.17 | ₩15,528 | ₩16,369 | ₩15,528 | ₩16,369 | +5.42% | 3.1천 |
|---|
| 2026.06.16 | ₩16,704 | ₩16,717 | ₩15,113 | ₩15,862 | -5.04% | 1.6만 |
|---|
| 2026.06.15 | ₩18,721 | ₩18,721 | ₩16,102 | ₩16,704 | -10.78% | 2.2만 |
|---|
| 2026.06.12 | ₩18,320 | ₩19,256 | ₩17,372 | ₩18,187 | -0.73% | 6.9천 |
|---|
| 2026.06.11 | ₩18,053 | ₩18,815 | ₩17,759 | ₩18,280 | +1.26% | 4천 |
|---|
| 2026.06.10 | ₩18,708 | ₩18,708 | ₩18,040 | ₩18,227 | -2.57% | 6.8천 |
|---|
| 2026.06.09 | ₩18,761 | ₩19,777 | ₩18,708 | ₩18,975 | +1.14% | 4.5천 |
|---|
| 2026.06.08 | ₩19,189 | ₩19,202 | ₩18,548 | ₩18,868 | -1.67% | 1.6천 |
|---|
| 2026.06.05 | ₩19,095 | ₩19,777 | ₩18,908 | ₩18,908 | -0.98% | 8천 |
|---|
| 2026.06.04 | ₩18,775 | ₩19,176 | ₩18,187 | ₩19,162 | +2.06% | 1.2만 |
|---|
| 2026.06.03 | ₩18,494 | ₩19,376 | ₩17,492 | ₩18,040 | -2.46% | 1.1만 |
|---|
| 2026.06.02 | ₩19,269 | ₩19,269 | ₩18,227 | ₩18,574 | -3.61% | 1.9만 |
|---|
| 2026.06.01 | ₩18,989 | ₩19,884 | ₩18,895 | ₩19,523 | +2.81% | 2.2만 |
|---|
| 2026.05.29 | ₩19,082 | ₩19,389 | ₩18,708 | ₩18,735 | -1.82% | 7.7천 |
|---|
| 2026.05.28 | ₩19,336 | ₩19,590 | ₩18,708 | ₩18,708 | -3.25% | 1.6만 |
|---|
| 2026.05.27 | ₩18,842 | ₩19,710 | ₩18,842 | ₩19,617 | +4.11% | 7.1천 |
|---|
| 2026.05.26 | ₩19,790 | ₩19,790 | ₩18,668 | ₩19,309 | -2.43% | 1.2만 |
|---|
| 2026.05.22 | ₩19,777 | ₩20,058 | ₩19,069 | ₩19,884 | +0.54% | 9.5천 |
|---|
| 2026.05.21 | ₩19,456 | ₩19,456 | ₩19,242 | ₩19,283 | -0.89% | 6.5천 |
|---|
| 2026.05.20 | ₩19,069 | ₩19,870 | ₩19,069 | ₩19,496 | +2.24% | 8.8천 |
|---|
| 2026.05.19 | ₩19,670 | ₩19,924 | ₩18,748 | ₩19,069 | -3.06% | 1.1만 |
|---|
| 2026.05.18 | ₩19,924 | ₩20,499 | ₩19,136 | ₩20,365 | +2.21% | 3.2만 |
|---|
| 2026.05.15 | ₩20,044 | ₩20,726 | ₩18,908 | ₩19,256 | -3.93% | 2.3만 |
|---|
| 2026.05.14 | ₩22,637 | ₩22,637 | ₩19,790 | ₩19,951 | -11.87% | 3.9만 |
|---|
| 2026.05.13 | ₩25,122 | ₩25,389 | ₩22,115 | ₩22,115 | -11.97% | 3.1만 |
|---|
| 2026.05.12 | ₩25,135 | ₩26,859 | ₩25,135 | ₩26,338 | +4.78% | 5.7천 |
|---|
| 2026.05.11 | ₩27,260 | ₩27,260 | ₩25,389 | ₩25,389 | -6.86% | 1.1만 |
|---|
| 2026.05.08 | ₩24,374 | ₩26,111 | ₩24,374 | ₩26,017 | +6.74% | 2.5천 |
|---|
| 2026.05.07 | ₩26,191 | ₩28,049 | ₩25,242 | ₩25,256 | -3.57% | 5천 |
|---|
| 2026.05.06 | ₩26,873 | ₩26,899 | ₩25,282 | ₩25,389 | -5.52% | 6.8만 |
|---|
| 2026.05.05 | ₩27,020 | ₩27,955 | ₩24,320 | ₩26,726 | -1.09% | 1.2만 |
|---|
| 2026.05.04 | ₩27,193 | ₩29,024 | ₩26,779 | ₩26,779 | -1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩26,792 | ₩28,917 | ₩25,603 | ₩27,033 | +0.90% | 2.5만 |
|---|
| 2026.04.30 | ₩26,792 | ₩28,824 | ₩26,792 | ₩27,006 | +0.80% | 4.1천 |
|---|
| 2026.04.29 | ₩29,024 | ₩29,024 | ₩27,046 | ₩27,086 | -6.68% | 3.7천 |
|---|
| 2026.04.28 | ₩27,461 | ₩28,489 | ₩27,461 | ₩28,342 | +3.21% | 2천 |
|---|
| 2026.04.27 | ₩29,251 | ₩29,879 | ₩28,035 | ₩28,730 | -1.78% | 6.9천 |
|---|
| 2026.04.24 | ₩29,879 | ₩29,879 | ₩27,848 | ₩29,692 | -0.63% | 5.4천 |
|---|
| 2026.04.23 | ₩29,291 | ₩29,385 | ₩27,220 | ₩27,461 | -6.25% | 1.1만 |
|---|
| 2026.04.22 | ₩29,585 | ₩30,066 | ₩29,585 | ₩29,839 | +0.86% | 3.5천 |
|---|
| 2026.04.21 | ₩30,173 | ₩30,481 | ₩28,957 | ₩29,198 | -3.23% | 1.5만 |
|---|
| 2026.04.20 | ₩29,224 | ₩29,973 | ₩29,184 | ₩29,492 | +0.91% | 2.1만 |
|---|
| 2026.04.17 | ₩27,608 | ₩30,066 | ₩27,608 | ₩30,066 | +8.91% | 1.9만 |
|---|
| 2026.04.16 | ₩28,730 | ₩29,158 | ₩27,861 | ₩27,928 | -2.79% | 1.5만 |
|---|
| 2026.04.15 | ₩26,098 | ₩29,305 | ₩26,098 | ₩29,118 | +11.57% | 1.9만 |
|---|
| 2026.04.14 | ₩24,828 | ₩27,861 | ₩24,721 | ₩27,380 | +10.28% | 4.2만 |
|---|
| 2026.04.13 | ₩23,104 | ₩25,924 | ₩23,104 | ₩24,735 | +7.06% | 2만 |
|---|
| 2026.04.10 | ₩25,924 | ₩25,924 | ₩23,986 | ₩24,080 | -7.11% | 6.1천 |
|---|
| 2026.04.09 | ₩24,721 | ₩25,336 | ₩24,521 | ₩24,521 | -0.81% | 1.5만 |
|---|
| 2026.04.08 | ₩25,924 | ₩25,924 | ₩24,922 | ₩25,924 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩25,924 | ₩25,924 | ₩24,721 | ₩25,389 | -2.06% | 2.5만 |
|---|
| 2026.04.06 | ₩24,347 | ₩25,389 | ₩24,066 | ₩24,093 | -1.04% | 1만 |
|---|
| 2026.04.02 | ₩24,053 | ₩24,066 | ₩23,385 | ₩23,679 | -1.56% | 1.7만 |
|---|
| 2026.04.01 | ₩23,652 | ₩24,721 | ₩22,984 | ₩22,984 | -2.82% | 1.4만 |
|---|
| 2026.03.31 | ₩24,521 | ₩25,469 | ₩22,743 | ₩23,278 | -5.07% | 9.8천 |
|---|
| 2026.03.30 | ₩26,726 | ₩26,739 | ₩23,144 | ₩24,788 | -7.25% | 2.4만 |
|---|
| 2026.03.27 | ₩27,514 | ₩27,541 | ₩26,071 | ₩26,712 | -2.91% | 9.6천 |
|---|
| 2026.03.26 | ₩27,327 | ₩28,610 | ₩27,327 | ₩27,594 | +0.98% | 5.9천 |
|---|
| 2026.03.25 | ₩27,394 | ₩28,449 | ₩27,327 | ₩28,062 | +2.44% | 1만 |
|---|
| 2026.03.24 | ₩27,728 | ₩27,982 | ₩26,525 | ₩26,525 | -4.34% | 4.9천 |
|---|
| 2026.03.23 | ₩27,795 | ₩29,131 | ₩26,057 | ₩27,514 | -1.01% | 7.3천 |
|---|
| 2026.03.20 | ₩31,189 | ₩31,336 | ₩28,142 | ₩28,663 | -8.10% | 3.4만 |
|---|
| 2026.03.19 | ₩27,755 | ₩28,610 | ₩27,474 | ₩27,474 | -1.01% | 3.2천 |
|---|
| 2026.03.18 | ₩31,590 | ₩31,590 | ₩28,703 | ₩28,703 | -9.14% | 1.1만 |
|---|
| 2026.03.17 | ₩31,002 | ₩31,069 | ₩30,187 | ₩31,042 | +0.13% | 1.1만 |
|---|
| 2026.03.16 | ₩31,403 | ₩31,403 | ₩29,652 | ₩30,093 | -4.17% | 1.2만 |
|---|
| 2026.03.13 | ₩28,636 | ₩31,777 | ₩28,636 | ₩31,403 | +9.66% | 2.1만 |
|---|
| 2026.03.12 | ₩28,530 | ₩31,082 | ₩28,075 | ₩29,452 | +3.23% | 1.6만 |
|---|
| 2026.03.11 | ₩29,398 | ₩30,534 | ₩28,155 | ₩29,545 | +0.50% | 1.8만 |
|---|
| 2026.03.10 | ₩28,610 | ₩31,162 | ₩28,062 | ₩29,999 | +4.86% | 2만 |
|---|
| 2026.03.09 | ₩31,216 | ₩31,469 | ₩28,329 | ₩30,681 | -1.71% | 9.3천 |
|---|
| 2026.03.06 | ₩29,706 | ₩32,725 | ₩29,706 | ₩32,044 | +7.87% | 1.9만 |
|---|
| 2026.03.05 | ₩28,369 | ₩30,734 | ₩27,861 | ₩29,665 | +4.57% | 3.4만 |
|---|
| 2026.03.04 | ₩27,795 | ₩29,211 | ₩27,795 | ₩28,369 | +2.07% | 6.8천 |
|---|
| 2026.03.03 | ₩29,706 | ₩29,879 | ₩27,394 | ₩27,674 | -6.84% | 2.2만 |
|---|
| 2026.03.02 | ₩28,463 | ₩30,106 | ₩27,861 | ₩29,999 | +5.40% | 1.6만 |
|---|
| 2026.02.27 | ₩27,340 | ₩27,928 | ₩27,126 | ₩27,928 | +2.15% | 5.5천 |
|---|
| 2026.02.26 | ₩27,474 | ₩28,062 | ₩25,924 | ₩28,049 | +2.09% | 1만 |
|---|
| 2026.02.25 | ₩31,830 | ₩31,830 | ₩25,870 | ₩28,008 | -12.01% | 2.8만 |
|---|
| 2026.02.24 | ₩29,425 | ₩30,988 | ₩29,251 | ₩30,734 | +4.45% | 1.3만 |
|---|
| 2026.02.23 | ₩29,933 | ₩30,213 | ₩26,645 | ₩30,040 | +0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩28,316 | ₩30,013 | ₩26,498 | ₩30,013 | +5.99% | 2.8만 |
|---|
| 2026.02.19 | ₩25,389 | ₩28,062 | ₩24,387 | ₩28,062 | +10.53% | 2.3만 |
|---|
| 2026.02.18 | ₩21,968 | ₩25,951 | ₩21,968 | ₩25,857 | +17.70% | 3만 |
|---|
| 2026.02.17 | ₩20,913 | ₩23,505 | ₩20,913 | ₩23,505 | +12.40% | 1.3만 |
|---|
| 2026.02.13 | ₩23,385 | ₩23,385 | ₩21,461 | ₩23,238 | -0.63% | 3.3천 |
|---|
| 2026.02.12 | ₩22,543 | ₩22,556 | ₩21,755 | ₩22,556 | +0.06% | 2.2만 |
|---|
| 2026.02.11 | ₩22,436 | ₩22,570 | ₩21,380 | ₩22,035 | -1.79% | 2.3만 |
|---|
| 2026.02.10 | ₩22,516 | ₩22,703 | ₩21,447 | ₩22,530 | +0.06% | 2.8만 |
|---|
| 2026.02.09 | ₩21,354 | ₩23,706 | ₩21,180 | ₩22,249 | +4.19% | 2.8만 |
|---|
| 2026.02.06 | ₩21,046 | ₩21,568 | ₩20,646 | ₩21,006 | -0.19% | 9.5천 |
|---|
| 2026.02.05 | ₩21,661 | ₩21,661 | ₩19,710 | ₩21,447 | -0.99% | 2.2만 |
|---|
| 2026.02.04 | ₩23,091 | ₩23,091 | ₩20,178 | ₩21,274 | -7.87% | 3.2만 |
|---|
| 2026.02.03 | ₩22,236 | ₩23,251 | ₩21,594 | ₩23,184 | +4.27% | 4.9만 |
|---|
| 2026.02.02 | ₩19,349 | ₩23,251 | ₩19,349 | ₩23,051 | +19.13% | 3.3만 |
|---|
| 2026.01.30 | ₩20,017 | ₩21,180 | ₩19,657 | ₩19,657 | -1.80% | 2.2만 |
|---|
| 2026.01.29 | ₩21,821 | ₩23,318 | ₩20,004 | ₩20,004 | -8.33% | 4.4만 |
|---|
| 2026.01.28 | ₩20,899 | ₩22,650 | ₩20,899 | ₩22,650 | +8.38% | 1.4만 |
|---|
| 2026.01.27 | ₩21,634 | ₩21,955 | ₩20,378 | ₩21,674 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,051 | ₩23,051 | ₩20,632 | ₩21,808 | -5.39% | 1.9만 |
|---|
| 2026.01.23 | ₩23,184 | ₩24,588 | ₩21,340 | ₩22,182 | -4.32% | 1.7만 |
|---|
| 2026.01.22 | ₩21,688 | ₩24,708 | ₩21,688 | ₩22,316 | +2.90% | 3.6만 |
|---|
| 2026.01.21 | ₩21,581 | ₩24,040 | ₩21,220 | ₩21,795 | +0.99% | 2.8만 |
|---|
| 2026.01.20 | ₩25,109 | ₩25,109 | ₩20,806 | ₩22,463 | -10.54% | 2만 |
|---|
| 2026.01.16 | ₩21,046 | ₩25,603 | ₩21,046 | ₩23,452 | +11.43% | 4만 |
|---|
| 2026.01.15 | ₩22,717 | ₩23,064 | ₩21,728 | ₩22,623 | -0.41% | 3.3만 |
|---|
| 2026.01.14 | ₩22,196 | ₩22,703 | ₩20,044 | ₩22,463 | +1.20% | 5.4만 |
|---|
| 2026.01.13 | ₩19,643 | ₩24,053 | ₩19,042 | ₩22,984 | +17.01% | 5.9만 |
|---|
| 2026.01.12 | ₩21,447 | ₩21,447 | ₩19,109 | ₩19,630 | -8.47% | 3.2만 |
|---|
| 2026.01.09 | ₩23,051 | ₩23,960 | ₩20,124 | ₩20,726 | -10.09% | 3.4만 |
|---|
| 2026.01.08 | ₩23,358 | ₩23,719 | ₩22,623 | ₩22,743 | -2.63% | 6.4만 |
|---|
| 2026.01.07 | ₩23,398 | ₩24,040 | ₩21,581 | ₩23,331 | -0.29% | 5.9만 |
|---|
| 2026.01.06 | ₩26,378 | ₩26,605 | ₩22,730 | ₩23,519 | -10.84% | 7.2만 |
|---|
| 2026.01.05 | ₩22,049 | ₩27,300 | ₩21,514 | ₩26,579 | +20.55% | 13.6만 |
|---|
| 2026.01.02 | ₩21,340 | ₩21,888 | ₩18,882 | ₩21,447 | +0.50% | 2.2만 |
|---|
| 2025.12.31 | ₩18,761 | ₩21,862 | ₩18,494 | ₩20,552 | +9.54% | 14.5만 |
|---|
| 2025.12.30 | ₩20,231 | ₩22,276 | ₩19,069 | ₩19,363 | -4.29% | 12.5만 |
|---|
| 2025.12.29 | ₩19,376 | ₩21,220 | ₩19,296 | ₩20,793 | +7.31% | 2.9만 |
|---|
| 2025.12.26 | ₩21,394 | ₩21,915 | ₩19,523 | ₩19,523 | -8.74% | 7.3만 |
|---|
| 2025.12.24 | ₩22,062 | ₩23,198 | ₩21,380 | ₩21,380 | -3.09% | 13.7만 |
|---|
| 2025.12.23 | ₩21,795 | ₩23,639 | ₩20,712 | ₩22,530 | +3.37% | 3.9만 |
|---|
| 2025.12.22 | ₩22,049 | ₩23,465 | ₩20,525 | ₩20,525 | -6.91% | 4.4만 |
|---|
| 2025.12.19 | ₩25,523 | ₩26,619 | ₩22,784 | ₩22,784 | -10.73% | 7.9만 |
|---|
| 2025.12.18 | ₩29,011 | ₩30,200 | ₩24,721 | ₩25,510 | -12.07% | 6만 |
|---|
| 2025.12.17 | ₩33,407 | ₩35,665 | ₩26,726 | ₩28,222 | -15.52% | 10.3만 |
|---|
| 2025.12.16 | ₩39,247 | ₩40,623 | ₩33,420 | ₩34,356 | -12.46% | 5.1만 |
|---|
| 2025.12.15 | ₩36,080 | ₩41,425 | ₩34,743 | ₩37,416 | +3.70% | 6.3만 |
|---|
| 2025.12.12 | ₩34,743 | ₩39,126 | ₩32,632 | ₩36,414 | +4.81% | 4.3만 |
|---|
| 2025.12.11 | ₩35,492 | ₩40,062 | ₩29,959 | ₩32,966 | -7.12% | 11.7만 |
|---|
| 2025.12.10 | ₩36,307 | ₩38,231 | ₩34,235 | ₩34,235 | -5.70% | 4.8만 |
|---|
| 2025.12.09 | ₩28,543 | ₩38,752 | ₩28,543 | ₩36,748 | +28.75% | 6.3만 |
|---|
| 2025.12.08 | ₩30,734 | ₩30,801 | ₩28,062 | ₩28,570 | -7.04% | 3.1만 |
|---|
| 2025.12.05 | ₩30,601 | ₩30,868 | ₩27,380 | ₩30,734 | +0.44% | 6.9만 |
|---|
| 2025.12.04 | ₩23,478 | ₩30,334 | ₩22,917 | ₩29,385 | +25.16% | 9.2만 |
|---|
| 2025.12.03 | ₩25,389 | ₩26,004 | ₩22,717 | ₩22,850 | -10.00% | 6만 |
|---|
| 2025.12.02 | ₩25,496 | ₩26,726 | ₩25,456 | ₩26,231 | +2.88% | 2.7만 |
|---|
| 2025.12.01 | ₩25,790 | ₩26,926 | ₩23,786 | ₩26,686 | +3.47% | 7.8만 |
|---|
| 2025.11.28 | ₩23,131 | ₩26,111 | ₩23,131 | ₩26,111 | +12.88% | 3만 |
|---|
| 2025.11.26 | ₩24,788 | ₩25,309 | ₩21,688 | ₩22,690 | -8.46% | 6.8만 |
|---|
| 2025.11.25 | ₩25,977 | ₩27,634 | ₩24,187 | ₩24,855 | -4.32% | 9.1만 |
|---|
| 2025.11.24 | ₩29,412 | ₩30,360 | ₩22,316 | ₩26,726 | -9.13% | 25.2만 |
|---|
| 2025.11.21 | ₩19,536 | ₩32,899 | ₩16,169 | ₩30,494 | +56.09% | 56.2만 |
|---|
| 2025.11.20 | ₩17,198 | ₩19,536 | ₩17,198 | ₩19,363 | +12.59% | 3.6만 |
|---|
| 2025.11.19 | ₩18,107 | ₩18,574 | ₩16,837 | ₩18,441 | +1.85% | 4.3만 |
|---|
| 2025.11.18 | ₩16,503 | ₩18,574 | ₩15,367 | ₩18,120 | +9.80% | 4.4만 |
|---|
| 2025.11.17 | ₩14,432 | ₩18,187 | ₩14,432 | ₩17,011 | +17.87% | 6.7만 |
|---|
| 2025.11.14 | ₩12,708 | ₩14,432 | ₩11,733 | ₩14,432 | +13.56% | 2.2만 |
|---|
| 2025.11.13 | ₩14,432 | ₩14,432 | ₩14,432 | ₩14,432 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩11,398 | ₩11,398 | ₩11,398 | ₩11,398 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,830 | ₩16,316 | ₩11,398 | ₩11,398 | -17.58% | 3.3만 |
|---|
| 2025.11.10 | ₩10,690 | ₩13,777 | ₩9,234 | ₩13,430 | +25.63% | 3.8만 |
|---|
| 2025.11.07 | ₩10,717 | ₩11,011 | ₩9,621 | ₩11,011 | +2.74% | 6.6천 |
|---|
| 2025.11.06 | ₩8,686 | ₩10,610 | ₩8,686 | ₩10,182 | +17.23% | 1.8만 |
|---|
| 2025.11.05 | ₩7,897 | ₩8,766 | ₩7,897 | ₩8,686 | +9.98% | 5.2천 |
|---|
| 2025.11.04 | ₩8,926 | ₩8,926 | ₩7,857 | ₩7,857 | -11.98% | 1.9천 |
|---|
| 2025.11.03 | ₩8,686 | ₩8,686 | ₩8,686 | ₩8,686 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩7,884 | ₩8,886 | ₩7,871 | ₩8,886 | +12.71% | 4.3천 |
|---|
| 2025.10.30 | ₩7,951 | ₩7,951 | ₩7,817 | ₩7,817 | -1.68% | 600 |
|---|
| 2025.10.29 | ₩7,951 | ₩7,951 | ₩7,684 | ₩7,884 | -0.84% | 3천 |
|---|
| 2025.10.28 | ₩7,684 | ₩7,951 | ₩7,684 | ₩7,951 | +3.48% | 800 |
|---|
| 2025.10.27 | ₩7,884 | ₩7,924 | ₩7,497 | ₩7,684 | -2.54% | 3.2천 |
|---|
| 2025.10.24 | ₩8,218 | ₩8,285 | ₩8,004 | ₩8,018 | -2.44% | 2천 |
|---|
| 2025.10.23 | ₩8,125 | ₩8,125 | ₩7,884 | ₩7,884 | -2.96% | 1.3천 |
|---|
| 2025.10.22 | ₩8,552 | ₩8,552 | ₩8,084 | ₩8,138 | -4.84% | 6.3천 |
|---|
| 2025.10.21 | ₩8,900 | ₩8,940 | ₩8,405 | ₩8,579 | -3.60% | 9.6천 |
|---|
| 2025.10.20 | ₩9,354 | ₩9,407 | ₩8,819 | ₩8,993 | -3.86% | 6.4천 |
|---|
| 2025.10.17 | ₩9,381 | ₩9,421 | ₩9,367 | ₩9,421 | +0.43% | 1천 |
|---|
| 2025.10.16 | ₩9,888 | ₩9,888 | ₩9,354 | ₩9,488 | -4.05% | 3.5천 |
|---|
| 2025.10.15 | ₩9,755 | ₩9,755 | ₩9,354 | ₩9,541 | -2.19% | 3.8천 |
|---|
| 2025.10.14 | ₩9,554 | ₩9,661 | ₩9,554 | ₩9,661 | +1.12% | 800 |
|---|
| 2025.10.13 | ₩9,447 | ₩9,688 | ₩9,421 | ₩9,688 | +2.55% | 3.5천 |
|---|
| 2025.10.10 | ₩9,554 | ₩9,688 | ₩9,554 | ₩9,661 | +1.12% | 3.4천 |
|---|