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 | ₩11,915 | ₩12,275 | ₩11,181 | ₩11,475 | -3.70% | 3.1만 |
| 2026.10.08 | ₩13,156 | ₩13,156 | ₩11,835 | ₩12,022 | -8.62% | 3.3만 |
| 2026.10.07 | ₩13,169 | ₩13,169 | ₩12,222 | ₩12,702 | -3.55% | 9천 |
| 2026.10.06 | ₩12,009 | ₩13,183 | ₩12,009 | ₩12,556 | +4.56% | 2.8천 |
| 2026.10.05 | ₩12,315 | ₩12,943 | ₩11,955 | ₩12,649 | +2.71% | 1.3만 |
| 2026.10.02 | ₩12,035 | ₩12,609 | ₩11,568 | ₩12,449 | +3.44% | 1.7만 |
| 2026.10.01 | ₩11,662 | ₩12,169 | ₩11,582 | ₩12,089 | +3.66% | 3.3만 |
| 2026.09.30 | ₩12,782 | ₩13,063 | ₩11,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,835 |
| -7.41% |
| 2.2만 |
| 2026.09.29 | ₩12,729 | ₩12,929 | ₩12,062 | ₩12,169 | -4.40% | 3.3만 |
|---|
| 2026.09.28 | ₩13,156 | ₩13,463 | ₩11,648 | ₩12,782 | -2.84% | 3.9만 |
|---|
| 2026.09.25 | ₩13,143 | ₩13,810 | ₩12,676 | ₩13,476 | +2.54% | 2.2만 |
|---|
| 2026.09.24 | ₩13,503 | ₩13,503 | ₩12,809 | ₩13,116 | -2.87% | 2.7만 |
|---|
| 2026.09.23 | ₩14,397 | ₩14,397 | ₩13,089 | ₩13,703 | -4.82% | 4.1만 |
|---|
| 2026.09.22 | ₩14,223 | ₩14,290 | ₩13,343 | ₩13,703 | -3.66% | 4.2만 |
|---|
| 2026.09.21 | ₩14,717 | ₩15,651 | ₩13,636 | ₩13,636 | -7.34% | 5.8만 |
|---|
| 2026.09.18 | ₩13,836 | ₩14,744 | ₩13,703 | ₩14,490 | +4.73% | 5.2만 |
|---|
| 2026.09.17 | ₩12,689 | ₩14,197 | ₩12,676 | ₩13,917 | +9.67% | 3.4만 |
|---|
| 2026.09.16 | ₩14,597 | ₩14,957 | ₩12,569 | ₩12,622 | -13.53% | 13.7만 |
|---|
| 2026.09.15 | ₩17,439 | ₩17,839 | ₩14,370 | ₩14,597 | -16.30% | 14.8만 |
|---|
| 2026.09.14 | ₩15,638 | ₩18,386 | ₩14,917 | ₩17,826 | +13.99% | 69.6만 |
|---|
| 2026.09.11 | ₩15,771 | ₩16,772 | ₩15,211 | ₩15,745 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩16,372 | ₩16,732 | ₩15,704 | ₩16,038 | -2.04% | 2.2만 |
|---|
| 2026.09.09 | ₩16,385 | ₩17,172 | ₩15,731 | ₩16,452 | +0.41% | 4.5만 |
|---|
| 2026.09.08 | ₩16,839 | ₩17,786 | ₩15,704 | ₩16,919 | +0.48% | 13.8만 |
|---|
| 2026.09.04 | ₩17,119 | ₩17,986 | ₩16,665 | ₩16,945 | -1.01% | 25.8만 |
|---|
| 2026.09.03 | ₩17,105 | ₩18,680 | ₩16,465 | ₩17,452 | +2.03% | 53.5만 |
|---|
| 2026.09.02 | ₩16,011 | ₩18,013 | ₩15,064 | ₩17,132 | +7.00% | 31.1만 |
|---|
| 2026.09.01 | ₩12,849 | ₩15,771 | ₩12,249 | ₩15,398 | +19.83% | 14.9만 |
|---|
| 2026.08.31 | ₩14,037 | ₩14,317 | ₩12,569 | ₩13,329 | -5.04% | 15.3만 |
|---|
| 2026.08.28 | ₩14,090 | ₩14,824 | ₩12,876 | ₩13,983 | -0.76% | 12.9만 |
|---|
| 2026.08.27 | ₩13,463 | ₩13,997 | ₩12,742 | ₩13,997 | +3.96% | 6.2만 |
|---|
| 2026.08.26 | ₩14,143 | ₩14,584 | ₩12,355 | ₩13,970 | -1.23% | 5.9만 |
|---|
| 2026.08.25 | ₩13,810 | ₩14,570 | ₩13,183 | ₩13,836 | +0.19% | 10.7만 |
|---|
| 2026.08.24 | ₩12,929 | ₩13,556 | ₩12,929 | ₩13,556 | +4.85% | 1.7천 |
|---|
| 2026.08.21 | ₩14,183 | ₩14,344 | ₩12,929 | ₩12,929 | -8.84% | 4.5천 |
|---|
| 2026.08.20 | ₩14,664 | ₩14,664 | ₩13,543 | ₩13,610 | -7.19% | 7.5천 |
|---|
| 2026.08.19 | ₩13,877 | ₩14,637 | ₩13,516 | ₩13,583 | -2.12% | 8.8천 |
|---|
| 2026.08.18 | ₩14,223 | ₩14,851 | ₩13,703 | ₩14,023 | -1.41% | 2.3만 |
|---|
| 2026.08.17 | ₩12,822 | ₩13,850 | ₩12,676 | ₩13,276 | +3.54% | 1.2만 |
|---|
| 2026.08.14 | ₩13,703 | ₩13,703 | ₩11,755 | ₩12,489 | -8.86% | 1.2만 |
|---|
| 2026.08.13 | ₩12,676 | ₩14,584 | ₩12,676 | ₩13,343 | +5.26% | 4.4만 |
|---|
| 2026.08.12 | ₩10,181 | ₩12,782 | ₩9,700 | ₩12,636 | +24.12% | 18만 |
|---|
| 2026.08.11 | ₩10,327 | ₩10,327 | ₩9,834 | ₩9,887 | -4.26% | 6.9천 |
|---|
| 2026.08.10 | ₩10,354 | ₩10,941 | ₩9,714 | ₩9,820 | -5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩11,075 | ₩11,075 | ₩9,940 | ₩10,367 | -6.39% | 1.8만 |
|---|
| 2026.08.06 | ₩11,141 | ₩11,208 | ₩10,154 | ₩10,501 | -5.75% | 4.4천 |
|---|
| 2026.08.05 | ₩11,128 | ₩11,355 | ₩10,141 | ₩10,594 | -4.80% | 8.1천 |
|---|
| 2026.08.04 | ₩11,248 | ₩11,248 | ₩10,541 | ₩10,688 | -4.98% | 1.1만 |
|---|
| 2026.08.03 | ₩10,581 | ₩11,075 | ₩10,447 | ₩10,981 | +3.78% | 1.2만 |
|---|
| 2026.07.31 | ₩10,941 | ₩10,941 | ₩10,114 | ₩10,274 | -6.10% | 5.8천 |
|---|
| 2026.07.30 | ₩10,914 | ₩11,435 | ₩9,994 | ₩10,421 | -4.52% | 1.4만 |
|---|
| 2026.07.29 | ₩10,688 | ₩11,355 | ₩10,154 | ₩10,781 | +0.87% | 8.4천 |
|---|
| 2026.07.28 | ₩10,794 | ₩10,901 | ₩9,620 | ₩10,247 | -5.07% | 6.8천 |
|---|
| 2026.07.27 | ₩10,301 | ₩11,088 | ₩10,301 | ₩10,421 | +1.17% | 1.3만 |
|---|
| 2026.07.24 | ₩10,901 | ₩11,008 | ₩10,060 | ₩10,287 | -5.63% | 8.6천 |
|---|
| 2026.07.23 | ₩10,688 | ₩11,155 | ₩10,674 | ₩10,714 | +0.25% | 5.5천 |
|---|
| 2026.07.22 | ₩11,355 | ₩11,355 | ₩10,808 | ₩10,874 | -4.23% | 4.7천 |
|---|
| 2026.07.21 | ₩11,595 | ₩11,702 | ₩11,301 | ₩11,501 | -0.81% | 6.1천 |
|---|
| 2026.07.20 | ₩11,942 | ₩11,942 | ₩11,301 | ₩11,315 | -5.25% | 1.1만 |
|---|
| 2026.07.17 | ₩11,461 | ₩12,129 | ₩10,728 | ₩12,129 | +5.82% | 2.4만 |
|---|
| 2026.07.16 | ₩12,702 | ₩13,063 | ₩11,021 | ₩11,315 | -10.92% | 1.2만 |
|---|
| 2026.07.15 | ₩11,568 | ₩12,929 | ₩11,568 | ₩11,875 | +2.65% | 2.5만 |
|---|
| 2026.07.14 | ₩12,662 | ₩12,689 | ₩11,675 | ₩11,808 | -6.74% | 1.8만 |
|---|
| 2026.07.13 | ₩13,196 | ₩13,596 | ₩12,676 | ₩12,702 | -3.74% | 8.6천 |
|---|
| 2026.07.10 | ₩13,730 | ₩13,730 | ₩13,036 | ₩13,343 | -2.82% | 1.5만 |
|---|
| 2026.07.09 | ₩13,316 | ₩14,624 | ₩13,316 | ₩13,997 | +5.11% | 7.9천 |
|---|
| 2026.07.08 | ₩14,077 | ₩14,250 | ₩13,636 | ₩13,703 | -2.65% | 1.8만 |
|---|
| 2026.07.07 | ₩15,211 | ₩15,211 | ₩13,049 | ₩14,664 | -3.60% | 1.6만 |
|---|
| 2026.07.06 | ₩15,358 | ₩15,478 | ₩14,317 | ₩14,690 | -4.34% | 1.2만 |
|---|
| 2026.07.02 | ₩14,517 | ₩15,624 | ₩13,490 | ₩15,464 | +6.53% | 2.6만 |
|---|
| 2026.07.01 | ₩14,971 | ₩14,971 | ₩13,009 | ₩13,783 | -7.93% | 14.7만 |
|---|
| 2026.06.30 | ₩13,957 | ₩15,144 | ₩13,650 | ₩14,397 | +3.15% | 1.4만 |
|---|
| 2026.06.29 | ₩14,704 | ₩14,704 | ₩13,410 | ₩13,796 | -6.17% | 3.7만 |
|---|
| 2026.06.26 | ₩13,450 | ₩15,424 | ₩13,450 | ₩15,264 | +13.49% | 2.9만 |
|---|
| 2026.06.25 | ₩14,544 | ₩14,557 | ₩13,676 | ₩13,676 | -5.96% | 1.2만 |
|---|
| 2026.06.24 | ₩14,690 | ₩14,690 | ₩13,329 | ₩14,143 | -3.72% | 2.4만 |
|---|
| 2026.06.23 | ₩15,451 | ₩16,252 | ₩14,677 | ₩14,957 | -3.20% | 1.6만 |
|---|
| 2026.06.22 | ₩15,091 | ₩15,945 | ₩15,091 | ₩15,704 | +4.07% | 2.3만 |
|---|
| 2026.06.18 | ₩15,905 | ₩16,305 | ₩15,638 | ₩15,638 | -1.68% | 1.3만 |
|---|
| 2026.06.17 | ₩15,504 | ₩16,345 | ₩15,504 | ₩16,345 | +5.42% | 3.1천 |
|---|
| 2026.06.16 | ₩16,679 | ₩16,692 | ₩15,091 | ₩15,838 | -5.04% | 1.6만 |
|---|
| 2026.06.15 | ₩18,693 | ₩18,693 | ₩16,078 | ₩16,679 | -10.78% | 2.2만 |
|---|
| 2026.06.12 | ₩18,293 | ₩19,227 | ₩17,346 | ₩18,160 | -0.73% | 6.9천 |
|---|
| 2026.06.11 | ₩18,026 | ₩18,787 | ₩17,733 | ₩18,253 | +1.26% | 4천 |
|---|
| 2026.06.10 | ₩18,680 | ₩18,680 | ₩18,013 | ₩18,200 | -2.57% | 6.8천 |
|---|
| 2026.06.09 | ₩18,733 | ₩19,747 | ₩18,680 | ₩18,947 | +1.14% | 4.5천 |
|---|
| 2026.06.08 | ₩19,160 | ₩19,174 | ₩18,520 | ₩18,840 | -1.67% | 1.6천 |
|---|
| 2026.06.05 | ₩19,067 | ₩19,747 | ₩18,880 | ₩18,880 | -0.98% | 8천 |
|---|
| 2026.06.04 | ₩18,747 | ₩19,147 | ₩18,160 | ₩19,134 | +2.06% | 1.2만 |
|---|
| 2026.06.03 | ₩18,466 | ₩19,347 | ₩17,466 | ₩18,013 | -2.46% | 1.1만 |
|---|
| 2026.06.02 | ₩19,240 | ₩19,240 | ₩18,200 | ₩18,546 | -3.61% | 1.9만 |
|---|
| 2026.06.01 | ₩18,960 | ₩19,854 | ₩18,867 | ₩19,494 | +2.81% | 2.2만 |
|---|
| 2026.05.29 | ₩19,054 | ₩19,360 | ₩18,680 | ₩18,707 | -1.82% | 7.7천 |
|---|
| 2026.05.28 | ₩19,307 | ₩19,561 | ₩18,680 | ₩18,680 | -3.25% | 1.6만 |
|---|
| 2026.05.27 | ₩18,813 | ₩19,681 | ₩18,813 | ₩19,587 | +4.11% | 7.1천 |
|---|
| 2026.05.26 | ₩19,761 | ₩19,761 | ₩18,640 | ₩19,280 | -2.43% | 1.2만 |
|---|
| 2026.05.22 | ₩19,747 | ₩20,028 | ₩19,040 | ₩19,854 | +0.54% | 9.5천 |
|---|
| 2026.05.21 | ₩19,427 | ₩19,427 | ₩19,214 | ₩19,254 | -0.89% | 6.5천 |
|---|
| 2026.05.20 | ₩19,040 | ₩19,841 | ₩19,040 | ₩19,467 | +2.24% | 8.8천 |
|---|
| 2026.05.19 | ₩19,641 | ₩19,894 | ₩18,720 | ₩19,040 | -3.06% | 1.1만 |
|---|
| 2026.05.18 | ₩19,894 | ₩20,468 | ₩19,107 | ₩20,334 | +2.21% | 3.2만 |
|---|
| 2026.05.15 | ₩20,014 | ₩20,695 | ₩18,880 | ₩19,227 | -3.93% | 2.3만 |
|---|
| 2026.05.14 | ₩22,603 | ₩22,603 | ₩19,761 | ₩19,921 | -11.87% | 3.9만 |
|---|
| 2026.05.13 | ₩25,084 | ₩25,351 | ₩22,082 | ₩22,082 | -11.97% | 3.1만 |
|---|
| 2026.05.12 | ₩25,098 | ₩26,819 | ₩25,098 | ₩26,299 | +4.78% | 5.7천 |
|---|
| 2026.05.11 | ₩27,219 | ₩27,219 | ₩25,351 | ₩25,351 | -6.86% | 1.1만 |
|---|
| 2026.05.08 | ₩24,337 | ₩26,072 | ₩24,337 | ₩25,978 | +6.74% | 2.5천 |
|---|
| 2026.05.07 | ₩26,152 | ₩28,007 | ₩25,205 | ₩25,218 | -3.57% | 5천 |
|---|
| 2026.05.06 | ₩26,832 | ₩26,859 | ₩25,245 | ₩25,351 | -5.52% | 6.8만 |
|---|
| 2026.05.05 | ₩26,979 | ₩27,913 | ₩24,284 | ₩26,686 | -1.09% | 1.2만 |
|---|
| 2026.05.04 | ₩27,153 | ₩28,981 | ₩26,739 | ₩26,739 | -1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩26,752 | ₩28,874 | ₩25,565 | ₩26,992 | +0.90% | 2.5만 |
|---|
| 2026.04.30 | ₩26,752 | ₩28,780 | ₩26,752 | ₩26,966 | +0.80% | 4.1천 |
|---|
| 2026.04.29 | ₩28,981 | ₩28,981 | ₩27,006 | ₩27,046 | -6.68% | 3.7천 |
|---|
| 2026.04.28 | ₩27,419 | ₩28,447 | ₩27,419 | ₩28,300 | +3.21% | 2천 |
|---|
| 2026.04.27 | ₩29,207 | ₩29,835 | ₩27,993 | ₩28,687 | -1.78% | 6.9천 |
|---|
| 2026.04.24 | ₩29,835 | ₩29,835 | ₩27,806 | ₩29,648 | -0.63% | 5.4천 |
|---|
| 2026.04.23 | ₩29,247 | ₩29,341 | ₩27,179 | ₩27,419 | -6.25% | 1.1만 |
|---|
| 2026.04.22 | ₩29,541 | ₩30,021 | ₩29,541 | ₩29,794 | +0.86% | 3.5천 |
|---|
| 2026.04.21 | ₩30,128 | ₩30,435 | ₩28,914 | ₩29,154 | -3.23% | 1.5만 |
|---|
| 2026.04.20 | ₩29,181 | ₩29,928 | ₩29,141 | ₩29,448 | +0.91% | 2.1만 |
|---|
| 2026.04.17 | ₩27,566 | ₩30,021 | ₩27,566 | ₩30,021 | +8.91% | 1.9만 |
|---|
| 2026.04.16 | ₩28,687 | ₩29,114 | ₩27,820 | ₩27,886 | -2.79% | 1.5만 |
|---|
| 2026.04.15 | ₩26,058 | ₩29,261 | ₩26,058 | ₩29,074 | +11.57% | 1.9만 |
|---|
| 2026.04.14 | ₩24,791 | ₩27,820 | ₩24,684 | ₩27,339 | +10.28% | 4.2만 |
|---|
| 2026.04.13 | ₩23,070 | ₩25,885 | ₩23,070 | ₩24,698 | +7.06% | 2만 |
|---|
| 2026.04.10 | ₩25,885 | ₩25,885 | ₩23,950 | ₩24,044 | -7.11% | 6.1천 |
|---|
| 2026.04.09 | ₩24,684 | ₩25,298 | ₩24,484 | ₩24,484 | -0.81% | 1.5만 |
|---|
| 2026.04.08 | ₩25,885 | ₩25,885 | ₩24,884 | ₩25,885 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩25,885 | ₩25,885 | ₩24,684 | ₩25,351 | -2.06% | 2.5만 |
|---|
| 2026.04.06 | ₩24,311 | ₩25,351 | ₩24,030 | ₩24,057 | -1.04% | 1만 |
|---|
| 2026.04.02 | ₩24,017 | ₩24,030 | ₩23,350 | ₩23,643 | -1.56% | 1.7만 |
|---|
| 2026.04.01 | ₩23,617 | ₩24,684 | ₩22,950 | ₩22,950 | -2.82% | 1.4만 |
|---|
| 2026.03.31 | ₩24,484 | ₩25,431 | ₩22,709 | ₩23,243 | -5.07% | 9.8천 |
|---|
| 2026.03.30 | ₩26,686 | ₩26,699 | ₩23,110 | ₩24,751 | -7.25% | 2.4만 |
|---|
| 2026.03.27 | ₩27,473 | ₩27,500 | ₩26,032 | ₩26,672 | -2.91% | 9.6천 |
|---|
| 2026.03.26 | ₩27,286 | ₩28,567 | ₩27,286 | ₩27,553 | +0.98% | 5.9천 |
|---|
| 2026.03.25 | ₩27,353 | ₩28,407 | ₩27,286 | ₩28,020 | +2.44% | 1만 |
|---|
| 2026.03.24 | ₩27,686 | ₩27,940 | ₩26,485 | ₩26,485 | -4.34% | 4.9천 |
|---|
| 2026.03.23 | ₩27,753 | ₩29,087 | ₩26,018 | ₩27,473 | -1.01% | 7.3천 |
|---|
| 2026.03.20 | ₩31,142 | ₩31,289 | ₩28,100 | ₩28,620 | -8.10% | 3.4만 |
|---|
| 2026.03.19 | ₩27,713 | ₩28,567 | ₩27,433 | ₩27,433 | -1.01% | 3.2천 |
|---|
| 2026.03.18 | ₩31,542 | ₩31,542 | ₩28,660 | ₩28,660 | -9.14% | 1.1만 |
|---|
| 2026.03.17 | ₩30,955 | ₩31,022 | ₩30,141 | ₩30,995 | +0.13% | 1.1만 |
|---|
| 2026.03.16 | ₩31,356 | ₩31,356 | ₩29,608 | ₩30,048 | -4.17% | 1.2만 |
|---|
| 2026.03.13 | ₩28,594 | ₩31,729 | ₩28,594 | ₩31,356 | +9.66% | 2.1만 |
|---|
| 2026.03.12 | ₩28,487 | ₩31,035 | ₩28,033 | ₩29,408 | +3.23% | 1.6만 |
|---|
| 2026.03.11 | ₩29,354 | ₩30,488 | ₩28,113 | ₩29,501 | +0.50% | 1.8만 |
|---|
| 2026.03.10 | ₩28,567 | ₩31,115 | ₩28,020 | ₩29,955 | +4.86% | 2만 |
|---|
| 2026.03.09 | ₩31,169 | ₩31,422 | ₩28,287 | ₩30,635 | -1.71% | 9.3천 |
|---|
| 2026.03.06 | ₩29,661 | ₩32,677 | ₩29,661 | ₩31,996 | +7.87% | 1.9만 |
|---|
| 2026.03.05 | ₩28,327 | ₩30,688 | ₩27,820 | ₩29,621 | +4.57% | 3.4만 |
|---|
| 2026.03.04 | ₩27,753 | ₩29,167 | ₩27,753 | ₩28,327 | +2.07% | 6.8천 |
|---|
| 2026.03.03 | ₩29,661 | ₩29,835 | ₩27,353 | ₩27,633 | -6.84% | 2.2만 |
|---|
| 2026.03.02 | ₩28,420 | ₩30,061 | ₩27,820 | ₩29,955 | +5.40% | 1.6만 |
|---|
| 2026.02.27 | ₩27,299 | ₩27,886 | ₩27,086 | ₩27,886 | +2.15% | 5.5천 |
|---|
| 2026.02.26 | ₩27,433 | ₩28,020 | ₩25,885 | ₩28,007 | +2.09% | 1만 |
|---|
| 2026.02.25 | ₩31,783 | ₩31,783 | ₩25,832 | ₩27,967 | -12.01% | 2.8만 |
|---|
| 2026.02.24 | ₩29,381 | ₩30,942 | ₩29,207 | ₩30,688 | +4.45% | 1.3만 |
|---|
| 2026.02.23 | ₩29,888 | ₩30,168 | ₩26,606 | ₩29,995 | +0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩28,273 | ₩29,968 | ₩26,459 | ₩29,968 | +5.99% | 2.8만 |
|---|
| 2026.02.19 | ₩25,351 | ₩28,020 | ₩24,351 | ₩28,020 | +10.53% | 2.3만 |
|---|
| 2026.02.18 | ₩21,936 | ₩25,912 | ₩21,936 | ₩25,818 | +17.70% | 3만 |
|---|
| 2026.02.17 | ₩20,881 | ₩23,470 | ₩20,881 | ₩23,470 | +12.40% | 1.3만 |
|---|
| 2026.02.13 | ₩23,350 | ₩23,350 | ₩21,429 | ₩23,203 | -0.63% | 3.3천 |
|---|
| 2026.02.12 | ₩22,509 | ₩22,523 | ₩21,722 | ₩22,523 | +0.06% | 2.2만 |
|---|
| 2026.02.11 | ₩22,403 | ₩22,536 | ₩21,348 | ₩22,002 | -1.79% | 2.3만 |
|---|
| 2026.02.10 | ₩22,483 | ₩22,669 | ₩21,415 | ₩22,496 | +0.06% | 2.8만 |
|---|
| 2026.02.09 | ₩21,322 | ₩23,670 | ₩21,148 | ₩22,216 | +4.19% | 2.8만 |
|---|
| 2026.02.06 | ₩21,015 | ₩21,535 | ₩20,615 | ₩20,975 | -0.19% | 9.5천 |
|---|
| 2026.02.05 | ₩21,629 | ₩21,629 | ₩19,681 | ₩21,415 | -0.99% | 2.2만 |
|---|
| 2026.02.04 | ₩23,056 | ₩23,056 | ₩20,148 | ₩21,242 | -7.87% | 3.2만 |
|---|
| 2026.02.03 | ₩22,202 | ₩23,216 | ₩21,562 | ₩23,150 | +4.27% | 4.9만 |
|---|
| 2026.02.02 | ₩19,320 | ₩23,216 | ₩19,320 | ₩23,016 | +19.13% | 3.3만 |
|---|
| 2026.01.30 | ₩19,988 | ₩21,148 | ₩19,627 | ₩19,627 | -1.80% | 2.2만 |
|---|
| 2026.01.29 | ₩21,789 | ₩23,283 | ₩19,974 | ₩19,974 | -8.33% | 4.4만 |
|---|
| 2026.01.28 | ₩20,868 | ₩22,616 | ₩20,868 | ₩22,616 | +8.38% | 1.4만 |
|---|
| 2026.01.27 | ₩21,602 | ₩21,922 | ₩20,348 | ₩21,642 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,016 | ₩23,016 | ₩20,601 | ₩21,775 | -5.39% | 1.9만 |
|---|
| 2026.01.23 | ₩23,150 | ₩24,551 | ₩21,308 | ₩22,149 | -4.32% | 1.7만 |
|---|
| 2026.01.22 | ₩21,655 | ₩24,671 | ₩21,655 | ₩22,282 | +2.90% | 3.6만 |
|---|
| 2026.01.21 | ₩21,549 | ₩24,004 | ₩21,188 | ₩21,762 | +0.99% | 2.8만 |
|---|
| 2026.01.20 | ₩25,071 | ₩25,071 | ₩20,775 | ₩22,429 | -10.54% | 2만 |
|---|
| 2026.01.16 | ₩21,015 | ₩25,565 | ₩21,015 | ₩23,417 | +11.43% | 4만 |
|---|
| 2026.01.15 | ₩22,683 | ₩23,030 | ₩21,695 | ₩22,589 | -0.41% | 3.3만 |
|---|
| 2026.01.14 | ₩22,162 | ₩22,669 | ₩20,014 | ₩22,429 | +1.20% | 5.4만 |
|---|
| 2026.01.13 | ₩19,614 | ₩24,017 | ₩19,013 | ₩22,950 | +17.01% | 5.9만 |
|---|
| 2026.01.12 | ₩21,415 | ₩21,415 | ₩19,080 | ₩19,601 | -8.47% | 3.2만 |
|---|
| 2026.01.09 | ₩23,016 | ₩23,924 | ₩20,094 | ₩20,695 | -10.09% | 3.4만 |
|---|
| 2026.01.08 | ₩23,323 | ₩23,683 | ₩22,589 | ₩22,709 | -2.63% | 6.4만 |
|---|
| 2026.01.07 | ₩23,363 | ₩24,004 | ₩21,549 | ₩23,297 | -0.29% | 5.9만 |
|---|
| 2026.01.06 | ₩26,339 | ₩26,566 | ₩22,696 | ₩23,483 | -10.84% | 7.2만 |
|---|
| 2026.01.05 | ₩22,016 | ₩27,259 | ₩21,482 | ₩26,539 | +20.55% | 13.6만 |
|---|
| 2026.01.02 | ₩21,308 | ₩21,856 | ₩18,853 | ₩21,415 | +0.50% | 2.2만 |
|---|
| 2025.12.31 | ₩18,733 | ₩21,829 | ₩18,466 | ₩20,521 | +9.54% | 14.5만 |
|---|
| 2025.12.30 | ₩20,201 | ₩22,242 | ₩19,040 | ₩19,334 | -4.29% | 12.5만 |
|---|
| 2025.12.29 | ₩19,347 | ₩21,188 | ₩19,267 | ₩20,761 | +7.31% | 2.9만 |
|---|
| 2025.12.26 | ₩21,362 | ₩21,882 | ₩19,494 | ₩19,494 | -8.74% | 7.3만 |
|---|
| 2025.12.24 | ₩22,029 | ₩23,163 | ₩21,348 | ₩21,348 | -3.09% | 13.7만 |
|---|
| 2025.12.23 | ₩21,762 | ₩23,603 | ₩20,681 | ₩22,496 | +3.37% | 3.9만 |
|---|
| 2025.12.22 | ₩22,016 | ₩23,430 | ₩20,495 | ₩20,495 | -6.91% | 4.4만 |
|---|
| 2025.12.19 | ₩25,485 | ₩26,579 | ₩22,749 | ₩22,749 | -10.73% | 7.9만 |
|---|
| 2025.12.18 | ₩28,967 | ₩30,155 | ₩24,684 | ₩25,471 | -12.07% | 6만 |
|---|
| 2025.12.17 | ₩33,357 | ₩35,612 | ₩26,686 | ₩28,180 | -15.52% | 10.3만 |
|---|
| 2025.12.16 | ₩39,188 | ₩40,562 | ₩33,370 | ₩34,304 | -12.46% | 5.1만 |
|---|
| 2025.12.15 | ₩36,026 | ₩41,363 | ₩34,691 | ₩37,360 | +3.70% | 6.3만 |
|---|
| 2025.12.12 | ₩34,691 | ₩39,068 | ₩32,583 | ₩36,359 | +4.81% | 4.3만 |
|---|
| 2025.12.11 | ₩35,438 | ₩40,002 | ₩29,915 | ₩32,917 | -7.12% | 11.7만 |
|---|
| 2025.12.10 | ₩36,252 | ₩38,174 | ₩34,184 | ₩34,184 | -5.70% | 4.8만 |
|---|
| 2025.12.09 | ₩28,500 | ₩38,694 | ₩28,500 | ₩36,693 | +28.75% | 6.3만 |
|---|
| 2025.12.08 | ₩30,688 | ₩30,755 | ₩28,020 | ₩28,527 | -7.04% | 3.1만 |
|---|
| 2025.12.05 | ₩30,555 | ₩30,822 | ₩27,339 | ₩30,688 | +0.44% | 6.9만 |
|---|
| 2025.12.04 | ₩23,443 | ₩30,288 | ₩22,883 | ₩29,341 | +25.16% | 9.2만 |
|---|
| 2025.12.03 | ₩25,351 | ₩25,965 | ₩22,683 | ₩22,816 | -10.00% | 6만 |
|---|
| 2025.12.02 | ₩25,458 | ₩26,686 | ₩25,418 | ₩26,192 | +2.88% | 2.7만 |
|---|
| 2025.12.01 | ₩25,752 | ₩26,886 | ₩23,750 | ₩26,646 | +3.47% | 7.8만 |
|---|
| 2025.11.28 | ₩23,096 | ₩26,072 | ₩23,096 | ₩26,072 | +12.88% | 3만 |
|---|
| 2025.11.26 | ₩24,751 | ₩25,271 | ₩21,655 | ₩22,656 | -8.46% | 6.8만 |
|---|
| 2025.11.25 | ₩25,938 | ₩27,593 | ₩24,150 | ₩24,818 | -4.32% | 9.1만 |
|---|
| 2025.11.24 | ₩29,368 | ₩30,315 | ₩22,282 | ₩26,686 | -9.13% | 25.2만 |
|---|
| 2025.11.21 | ₩19,507 | ₩32,850 | ₩16,145 | ₩30,448 | +56.09% | 56.2만 |
|---|
| 2025.11.20 | ₩17,172 | ₩19,507 | ₩17,172 | ₩19,334 | +12.59% | 3.6만 |
|---|
| 2025.11.19 | ₩18,079 | ₩18,546 | ₩16,812 | ₩18,413 | +1.85% | 4.3만 |
|---|
| 2025.11.18 | ₩16,478 | ₩18,546 | ₩15,344 | ₩18,093 | +9.80% | 4.4만 |
|---|
| 2025.11.17 | ₩14,410 | ₩18,160 | ₩14,410 | ₩16,985 | +17.87% | 6.7만 |
|---|
| 2025.11.14 | ₩12,689 | ₩14,410 | ₩11,715 | ₩14,410 | +13.56% | 2.2만 |
|---|
| 2025.11.13 | ₩14,410 | ₩14,410 | ₩14,410 | ₩14,410 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩11,381 | ₩11,381 | ₩11,381 | ₩11,381 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,810 | ₩16,292 | ₩11,381 | ₩11,381 | -17.58% | 3.3만 |
|---|
| 2025.11.10 | ₩10,674 | ₩13,756 | ₩9,220 | ₩13,410 | +25.63% | 3.8만 |
|---|
| 2025.11.07 | ₩10,701 | ₩10,994 | ₩9,607 | ₩10,994 | +2.74% | 6.6천 |
|---|
| 2025.11.06 | ₩8,673 | ₩10,594 | ₩8,673 | ₩10,167 | +17.23% | 1.8만 |
|---|
| 2025.11.05 | ₩7,886 | ₩8,753 | ₩7,886 | ₩8,673 | +9.98% | 5.2천 |
|---|
| 2025.11.04 | ₩8,913 | ₩8,913 | ₩7,846 | ₩7,846 | -11.98% | 1.9천 |
|---|
| 2025.11.03 | ₩8,673 | ₩8,673 | ₩8,673 | ₩8,673 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩7,872 | ₩8,873 | ₩7,859 | ₩8,873 | +12.71% | 4.3천 |
|---|
| 2025.10.30 | ₩7,939 | ₩7,939 | ₩7,806 | ₩7,806 | -1.68% | 600 |
|---|
| 2025.10.29 | ₩7,939 | ₩7,939 | ₩7,672 | ₩7,872 | -0.84% | 3천 |
|---|
| 2025.10.28 | ₩7,672 | ₩7,939 | ₩7,672 | ₩7,939 | +3.48% | 800 |
|---|
| 2025.10.27 | ₩7,872 | ₩7,912 | ₩7,485 | ₩7,672 | -2.54% | 3.2천 |
|---|
| 2025.10.24 | ₩8,206 | ₩8,273 | ₩7,992 | ₩8,006 | -2.44% | 2천 |
|---|
| 2025.10.23 | ₩8,112 | ₩8,112 | ₩7,872 | ₩7,872 | -2.96% | 1.3천 |
|---|
| 2025.10.22 | ₩8,539 | ₩8,539 | ₩8,072 | ₩8,126 | -4.84% | 6.3천 |
|---|
| 2025.10.21 | ₩8,886 | ₩8,926 | ₩8,393 | ₩8,566 | -3.60% | 9.6천 |
|---|
| 2025.10.20 | ₩9,340 | ₩9,393 | ₩8,806 | ₩8,980 | -3.86% | 6.4천 |
|---|
| 2025.10.17 | ₩9,367 | ₩9,407 | ₩9,353 | ₩9,407 | +0.43% | 1천 |
|---|
| 2025.10.16 | ₩9,874 | ₩9,874 | ₩9,340 | ₩9,473 | -4.05% | 3.5천 |
|---|
| 2025.10.15 | ₩9,740 | ₩9,740 | ₩9,340 | ₩9,527 | -2.19% | 3.8천 |
|---|
| 2025.10.14 | ₩9,540 | ₩9,647 | ₩9,540 | ₩9,647 | +1.12% | 800 |
|---|
| 2025.10.13 | ₩9,433 | ₩9,674 | ₩9,407 | ₩9,674 | +2.55% | 3.5천 |
|---|
| 2025.10.10 | ₩9,540 | ₩9,674 | ₩9,540 | ₩9,647 | +1.12% | 3.4천 |
|---|