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 | ₩11,930 | ₩12,291 | ₩11,196 | ₩11,490 | -3.70% | 3.1만 |
| 2026.10.08 | ₩13,173 | ₩13,173 | ₩11,850 | ₩12,037 | -8.62% | 3.3만 |
| 2026.10.07 | ₩13,186 | ₩13,186 | ₩12,238 | ₩12,719 | -3.55% | 9천 |
| 2026.10.06 | ₩12,024 | ₩13,200 | ₩12,024 | ₩12,572 | +4.56% | 2.8천 |
| 2026.10.05 | ₩12,331 | ₩12,959 | ₩11,970 | ₩12,665 | +2.71% | 1.3만 |
| 2026.10.02 | ₩12,051 | ₩12,625 | ₩11,583 | ₩12,465 | +3.44% | 1.7만 |
| 2026.10.01 | ₩11,677 | ₩12,184 | ₩11,596 | ₩12,104 | +3.66% | 3.3만 |
| 2026.09.30 | ₩12,799 | ₩13,079 | ₩11,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,850 |
| -7.41% |
| 2.2만 |
| 2026.09.29 | ₩12,745 | ₩12,946 | ₩12,077 | ₩12,184 | -4.40% | 3.3만 |
|---|
| 2026.09.28 | ₩13,173 | ₩13,480 | ₩11,663 | ₩12,799 | -2.84% | 3.9만 |
|---|
| 2026.09.25 | ₩13,160 | ₩13,827 | ₩12,692 | ₩13,493 | +2.54% | 2.2만 |
|---|
| 2026.09.24 | ₩13,520 | ₩13,520 | ₩12,826 | ₩13,133 | -2.87% | 2.7만 |
|---|
| 2026.09.23 | ₩14,415 | ₩14,415 | ₩13,106 | ₩13,721 | -4.82% | 4.1만 |
|---|
| 2026.09.22 | ₩14,242 | ₩14,308 | ₩13,360 | ₩13,721 | -3.66% | 4.2만 |
|---|
| 2026.09.21 | ₩14,736 | ₩15,671 | ₩13,654 | ₩13,654 | -7.34% | 5.8만 |
|---|
| 2026.09.18 | ₩13,854 | ₩14,763 | ₩13,721 | ₩14,509 | +4.73% | 5.2만 |
|---|
| 2026.09.17 | ₩12,705 | ₩14,215 | ₩12,692 | ₩13,934 | +9.67% | 3.4만 |
|---|
| 2026.09.16 | ₩14,616 | ₩14,976 | ₩12,585 | ₩12,638 | -13.53% | 13.7만 |
|---|
| 2026.09.15 | ₩17,461 | ₩17,862 | ₩14,389 | ₩14,616 | -16.30% | 14.8만 |
|---|
| 2026.09.14 | ₩15,658 | ₩18,410 | ₩14,936 | ₩17,849 | +13.99% | 69.6만 |
|---|
| 2026.09.11 | ₩15,791 | ₩16,793 | ₩15,230 | ₩15,765 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩16,393 | ₩16,753 | ₩15,725 | ₩16,059 | -2.04% | 2.2만 |
|---|
| 2026.09.09 | ₩16,406 | ₩17,194 | ₩15,751 | ₩16,473 | +0.41% | 4.5만 |
|---|
| 2026.09.08 | ₩16,860 | ₩17,809 | ₩15,725 | ₩16,940 | +0.48% | 13.8만 |
|---|
| 2026.09.04 | ₩17,141 | ₩18,009 | ₩16,687 | ₩16,967 | -1.01% | 25.8만 |
|---|
| 2026.09.03 | ₩17,127 | ₩18,704 | ₩16,486 | ₩17,475 | +2.03% | 53.5만 |
|---|
| 2026.09.02 | ₩16,032 | ₩18,036 | ₩15,083 | ₩17,154 | +7.00% | 31.1만 |
|---|
| 2026.09.01 | ₩12,866 | ₩15,791 | ₩12,264 | ₩15,417 | +19.83% | 14.9만 |
|---|
| 2026.08.31 | ₩14,055 | ₩14,335 | ₩12,585 | ₩13,347 | -5.04% | 15.3만 |
|---|
| 2026.08.28 | ₩14,108 | ₩14,843 | ₩12,892 | ₩14,001 | -0.76% | 12.9만 |
|---|
| 2026.08.27 | ₩13,480 | ₩14,015 | ₩12,759 | ₩14,015 | +3.96% | 6.2만 |
|---|
| 2026.08.26 | ₩14,161 | ₩14,602 | ₩12,371 | ₩13,988 | -1.23% | 5.9만 |
|---|
| 2026.08.25 | ₩13,827 | ₩14,589 | ₩13,200 | ₩13,854 | +0.19% | 10.7만 |
|---|
| 2026.08.24 | ₩12,946 | ₩13,574 | ₩12,946 | ₩13,574 | +4.85% | 1.7천 |
|---|
| 2026.08.21 | ₩14,202 | ₩14,362 | ₩12,946 | ₩12,946 | -8.84% | 4.5천 |
|---|
| 2026.08.20 | ₩14,683 | ₩14,683 | ₩13,560 | ₩13,627 | -7.19% | 7.5천 |
|---|
| 2026.08.19 | ₩13,894 | ₩14,656 | ₩13,534 | ₩13,600 | -2.12% | 8.8천 |
|---|
| 2026.08.18 | ₩14,242 | ₩14,870 | ₩13,721 | ₩14,041 | -1.41% | 2.3만 |
|---|
| 2026.08.17 | ₩12,839 | ₩13,868 | ₩12,692 | ₩13,293 | +3.54% | 1.2만 |
|---|
| 2026.08.14 | ₩13,721 | ₩13,721 | ₩11,770 | ₩12,505 | -8.86% | 1.2만 |
|---|
| 2026.08.13 | ₩12,692 | ₩14,602 | ₩12,692 | ₩13,360 | +5.26% | 4.4만 |
|---|
| 2026.08.12 | ₩10,194 | ₩12,799 | ₩9,713 | ₩12,652 | +24.12% | 18만 |
|---|
| 2026.08.11 | ₩10,341 | ₩10,341 | ₩9,846 | ₩9,900 | -4.26% | 6.9천 |
|---|
| 2026.08.10 | ₩10,367 | ₩10,955 | ₩9,726 | ₩9,833 | -5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩11,089 | ₩11,089 | ₩9,953 | ₩10,381 | -6.39% | 1.8만 |
|---|
| 2026.08.06 | ₩11,156 | ₩11,222 | ₩10,167 | ₩10,514 | -5.75% | 4.4천 |
|---|
| 2026.08.05 | ₩11,142 | ₩11,369 | ₩10,154 | ₩10,608 | -4.80% | 8.1천 |
|---|
| 2026.08.04 | ₩11,262 | ₩11,262 | ₩10,554 | ₩10,701 | -4.98% | 1.1만 |
|---|
| 2026.08.03 | ₩10,594 | ₩11,089 | ₩10,461 | ₩10,995 | +3.78% | 1.2만 |
|---|
| 2026.07.31 | ₩10,955 | ₩10,955 | ₩10,127 | ₩10,287 | -6.10% | 5.8천 |
|---|
| 2026.07.30 | ₩10,928 | ₩11,449 | ₩10,007 | ₩10,434 | -4.52% | 1.4만 |
|---|
| 2026.07.29 | ₩10,701 | ₩11,369 | ₩10,167 | ₩10,795 | +0.87% | 8.4천 |
|---|
| 2026.07.28 | ₩10,808 | ₩10,915 | ₩9,632 | ₩10,260 | -5.07% | 6.8천 |
|---|
| 2026.07.27 | ₩10,314 | ₩11,102 | ₩10,314 | ₩10,434 | +1.17% | 1.3만 |
|---|
| 2026.07.24 | ₩10,915 | ₩11,022 | ₩10,073 | ₩10,300 | -5.63% | 8.6천 |
|---|
| 2026.07.23 | ₩10,701 | ₩11,169 | ₩10,688 | ₩10,728 | +0.25% | 5.5천 |
|---|
| 2026.07.22 | ₩11,369 | ₩11,369 | ₩10,822 | ₩10,888 | -4.23% | 4.7천 |
|---|
| 2026.07.21 | ₩11,610 | ₩11,717 | ₩11,316 | ₩11,516 | -0.81% | 6.1천 |
|---|
| 2026.07.20 | ₩11,957 | ₩11,957 | ₩11,316 | ₩11,329 | -5.25% | 1.1만 |
|---|
| 2026.07.17 | ₩11,476 | ₩12,144 | ₩10,741 | ₩12,144 | +5.82% | 2.4만 |
|---|
| 2026.07.16 | ₩12,719 | ₩13,079 | ₩11,035 | ₩11,329 | -10.92% | 1.2만 |
|---|
| 2026.07.15 | ₩11,583 | ₩12,946 | ₩11,583 | ₩11,890 | +2.65% | 2.5만 |
|---|
| 2026.07.14 | ₩12,679 | ₩12,705 | ₩11,690 | ₩11,824 | -6.74% | 1.8만 |
|---|
| 2026.07.13 | ₩13,213 | ₩13,614 | ₩12,692 | ₩12,719 | -3.74% | 8.6천 |
|---|
| 2026.07.10 | ₩13,747 | ₩13,747 | ₩13,053 | ₩13,360 | -2.82% | 1.5만 |
|---|
| 2026.07.09 | ₩13,333 | ₩14,642 | ₩13,333 | ₩14,015 | +5.11% | 7.9천 |
|---|
| 2026.07.08 | ₩14,095 | ₩14,268 | ₩13,654 | ₩13,721 | -2.65% | 1.8만 |
|---|
| 2026.07.07 | ₩15,230 | ₩15,230 | ₩13,066 | ₩14,683 | -3.60% | 1.6만 |
|---|
| 2026.07.06 | ₩15,377 | ₩15,497 | ₩14,335 | ₩14,709 | -4.34% | 1.2만 |
|---|
| 2026.07.02 | ₩14,536 | ₩15,644 | ₩13,507 | ₩15,484 | +6.53% | 2.6만 |
|---|
| 2026.07.01 | ₩14,990 | ₩14,990 | ₩13,026 | ₩13,801 | -7.93% | 14.7만 |
|---|
| 2026.06.30 | ₩13,974 | ₩15,163 | ₩13,667 | ₩14,415 | +3.15% | 1.4만 |
|---|
| 2026.06.29 | ₩14,723 | ₩14,723 | ₩13,427 | ₩13,814 | -6.17% | 3.7만 |
|---|
| 2026.06.26 | ₩13,467 | ₩15,444 | ₩13,467 | ₩15,284 | +13.49% | 2.9만 |
|---|
| 2026.06.25 | ₩14,562 | ₩14,576 | ₩13,694 | ₩13,694 | -5.96% | 1.2만 |
|---|
| 2026.06.24 | ₩14,709 | ₩14,709 | ₩13,347 | ₩14,161 | -3.72% | 2.4만 |
|---|
| 2026.06.23 | ₩15,471 | ₩16,272 | ₩14,696 | ₩14,976 | -3.20% | 1.6만 |
|---|
| 2026.06.22 | ₩15,110 | ₩15,965 | ₩15,110 | ₩15,725 | +4.07% | 2.3만 |
|---|
| 2026.06.18 | ₩15,925 | ₩16,326 | ₩15,658 | ₩15,658 | -1.68% | 1.3만 |
|---|
| 2026.06.17 | ₩15,524 | ₩16,366 | ₩15,524 | ₩16,366 | +5.42% | 3.1천 |
|---|
| 2026.06.16 | ₩16,700 | ₩16,713 | ₩15,110 | ₩15,858 | -5.04% | 1.6만 |
|---|
| 2026.06.15 | ₩18,717 | ₩18,717 | ₩16,099 | ₩16,700 | -10.78% | 2.2만 |
|---|
| 2026.06.12 | ₩18,316 | ₩19,252 | ₩17,368 | ₩18,183 | -0.73% | 6.9천 |
|---|
| 2026.06.11 | ₩18,049 | ₩18,811 | ₩17,755 | ₩18,276 | +1.26% | 4천 |
|---|
| 2026.06.10 | ₩18,704 | ₩18,704 | ₩18,036 | ₩18,223 | -2.57% | 6.8천 |
|---|
| 2026.06.09 | ₩18,757 | ₩19,773 | ₩18,704 | ₩18,971 | +1.14% | 4.5천 |
|---|
| 2026.06.08 | ₩19,185 | ₩19,198 | ₩18,544 | ₩18,864 | -1.67% | 1.6천 |
|---|
| 2026.06.05 | ₩19,091 | ₩19,773 | ₩18,904 | ₩18,904 | -0.98% | 8천 |
|---|
| 2026.06.04 | ₩18,771 | ₩19,171 | ₩18,183 | ₩19,158 | +2.06% | 1.2만 |
|---|
| 2026.06.03 | ₩18,490 | ₩19,372 | ₩17,488 | ₩18,036 | -2.46% | 1.1만 |
|---|
| 2026.06.02 | ₩19,265 | ₩19,265 | ₩18,223 | ₩18,570 | -3.61% | 1.9만 |
|---|
| 2026.06.01 | ₩18,984 | ₩19,880 | ₩18,891 | ₩19,519 | +2.81% | 2.2만 |
|---|
| 2026.05.29 | ₩19,078 | ₩19,385 | ₩18,704 | ₩18,731 | -1.82% | 7.7천 |
|---|
| 2026.05.28 | ₩19,332 | ₩19,586 | ₩18,704 | ₩18,704 | -3.25% | 1.6만 |
|---|
| 2026.05.27 | ₩18,837 | ₩19,706 | ₩18,837 | ₩19,612 | +4.11% | 7.1천 |
|---|
| 2026.05.26 | ₩19,786 | ₩19,786 | ₩18,664 | ₩19,305 | -2.43% | 1.2만 |
|---|
| 2026.05.22 | ₩19,773 | ₩20,053 | ₩19,065 | ₩19,880 | +0.54% | 9.5천 |
|---|
| 2026.05.21 | ₩19,452 | ₩19,452 | ₩19,238 | ₩19,278 | -0.89% | 6.5천 |
|---|
| 2026.05.20 | ₩19,065 | ₩19,866 | ₩19,065 | ₩19,492 | +2.24% | 8.8천 |
|---|
| 2026.05.19 | ₩19,666 | ₩19,920 | ₩18,744 | ₩19,065 | -3.06% | 1.1만 |
|---|
| 2026.05.18 | ₩19,920 | ₩20,494 | ₩19,131 | ₩20,360 | +2.21% | 3.2만 |
|---|
| 2026.05.15 | ₩20,040 | ₩20,721 | ₩18,904 | ₩19,252 | -3.93% | 2.3만 |
|---|
| 2026.05.14 | ₩22,632 | ₩22,632 | ₩19,786 | ₩19,946 | -11.87% | 3.9만 |
|---|
| 2026.05.13 | ₩25,117 | ₩25,384 | ₩22,111 | ₩22,111 | -11.97% | 3.1만 |
|---|
| 2026.05.12 | ₩25,130 | ₩26,853 | ₩25,130 | ₩26,332 | +4.78% | 5.7천 |
|---|
| 2026.05.11 | ₩27,254 | ₩27,254 | ₩25,384 | ₩25,384 | -6.86% | 1.1만 |
|---|
| 2026.05.08 | ₩24,368 | ₩26,105 | ₩24,368 | ₩26,012 | +6.74% | 2.5천 |
|---|
| 2026.05.07 | ₩26,185 | ₩28,042 | ₩25,237 | ₩25,250 | -3.57% | 5천 |
|---|
| 2026.05.06 | ₩26,867 | ₩26,893 | ₩25,277 | ₩25,384 | -5.52% | 6.8만 |
|---|
| 2026.05.05 | ₩27,014 | ₩27,949 | ₩24,315 | ₩26,720 | -1.09% | 1.2만 |
|---|
| 2026.05.04 | ₩27,187 | ₩29,018 | ₩26,773 | ₩26,773 | -1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩26,787 | ₩28,911 | ₩25,598 | ₩27,027 | +0.90% | 2.5만 |
|---|
| 2026.04.30 | ₩26,787 | ₩28,817 | ₩26,787 | ₩27,000 | +0.80% | 4.1천 |
|---|
| 2026.04.29 | ₩29,018 | ₩29,018 | ₩27,040 | ₩27,081 | -6.68% | 3.7천 |
|---|
| 2026.04.28 | ₩27,455 | ₩28,483 | ₩27,455 | ₩28,336 | +3.21% | 2천 |
|---|
| 2026.04.27 | ₩29,245 | ₩29,873 | ₩28,029 | ₩28,724 | -1.78% | 6.9천 |
|---|
| 2026.04.24 | ₩29,873 | ₩29,873 | ₩27,842 | ₩29,686 | -0.63% | 5.4천 |
|---|
| 2026.04.23 | ₩29,285 | ₩29,378 | ₩27,214 | ₩27,455 | -6.25% | 1.1만 |
|---|
| 2026.04.22 | ₩29,579 | ₩30,060 | ₩29,579 | ₩29,833 | +0.86% | 3.5천 |
|---|
| 2026.04.21 | ₩30,167 | ₩30,474 | ₩28,951 | ₩29,191 | -3.23% | 1.5만 |
|---|
| 2026.04.20 | ₩29,218 | ₩29,966 | ₩29,178 | ₩29,485 | +0.91% | 2.1만 |
|---|
| 2026.04.17 | ₩27,602 | ₩30,060 | ₩27,602 | ₩30,060 | +8.91% | 1.9만 |
|---|
| 2026.04.16 | ₩28,724 | ₩29,151 | ₩27,855 | ₩27,922 | -2.79% | 1.5만 |
|---|
| 2026.04.15 | ₩26,092 | ₩29,298 | ₩26,092 | ₩29,111 | +11.57% | 1.9만 |
|---|
| 2026.04.14 | ₩24,823 | ₩27,855 | ₩24,716 | ₩27,374 | +10.28% | 4.2만 |
|---|
| 2026.04.13 | ₩23,099 | ₩25,918 | ₩23,099 | ₩24,729 | +7.06% | 2만 |
|---|
| 2026.04.10 | ₩25,918 | ₩25,918 | ₩23,981 | ₩24,075 | -7.11% | 6.1천 |
|---|
| 2026.04.09 | ₩24,716 | ₩25,330 | ₩24,515 | ₩24,515 | -0.81% | 1.5만 |
|---|
| 2026.04.08 | ₩25,918 | ₩25,918 | ₩24,916 | ₩25,918 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩25,918 | ₩25,918 | ₩24,716 | ₩25,384 | -2.06% | 2.5만 |
|---|
| 2026.04.06 | ₩24,342 | ₩25,384 | ₩24,061 | ₩24,088 | -1.04% | 1만 |
|---|
| 2026.04.02 | ₩24,048 | ₩24,061 | ₩23,380 | ₩23,674 | -1.56% | 1.7만 |
|---|
| 2026.04.01 | ₩23,647 | ₩24,716 | ₩22,979 | ₩22,979 | -2.82% | 1.4만 |
|---|
| 2026.03.31 | ₩24,515 | ₩25,464 | ₩22,739 | ₩23,273 | -5.07% | 9.8천 |
|---|
| 2026.03.30 | ₩26,720 | ₩26,733 | ₩23,139 | ₩24,783 | -7.25% | 2.4만 |
|---|
| 2026.03.27 | ₩27,508 | ₩27,535 | ₩26,065 | ₩26,706 | -2.91% | 9.6천 |
|---|
| 2026.03.26 | ₩27,321 | ₩28,604 | ₩27,321 | ₩27,588 | +0.98% | 5.9천 |
|---|
| 2026.03.25 | ₩27,388 | ₩28,443 | ₩27,321 | ₩28,056 | +2.44% | 1만 |
|---|
| 2026.03.24 | ₩27,722 | ₩27,976 | ₩26,519 | ₩26,519 | -4.34% | 4.9천 |
|---|
| 2026.03.23 | ₩27,789 | ₩29,125 | ₩26,052 | ₩27,508 | -1.01% | 7.3천 |
|---|
| 2026.03.20 | ₩31,182 | ₩31,329 | ₩28,136 | ₩28,657 | -8.10% | 3.4만 |
|---|
| 2026.03.19 | ₩27,749 | ₩28,604 | ₩27,468 | ₩27,468 | -1.01% | 3.2천 |
|---|
| 2026.03.18 | ₩31,583 | ₩31,583 | ₩28,697 | ₩28,697 | -9.14% | 1.1만 |
|---|
| 2026.03.17 | ₩30,995 | ₩31,062 | ₩30,180 | ₩31,035 | +0.13% | 1.1만 |
|---|
| 2026.03.16 | ₩31,396 | ₩31,396 | ₩29,646 | ₩30,086 | -4.17% | 1.2만 |
|---|
| 2026.03.13 | ₩28,630 | ₩31,770 | ₩28,630 | ₩31,396 | +9.66% | 2.1만 |
|---|
| 2026.03.12 | ₩28,523 | ₩31,075 | ₩28,069 | ₩29,445 | +3.23% | 1.6만 |
|---|
| 2026.03.11 | ₩29,392 | ₩30,527 | ₩28,149 | ₩29,539 | +0.50% | 1.8만 |
|---|
| 2026.03.10 | ₩28,604 | ₩31,155 | ₩28,056 | ₩29,993 | +4.86% | 2만 |
|---|
| 2026.03.09 | ₩31,209 | ₩31,463 | ₩28,323 | ₩30,674 | -1.71% | 9.3천 |
|---|
| 2026.03.06 | ₩29,699 | ₩32,718 | ₩29,699 | ₩32,037 | +7.87% | 1.9만 |
|---|
| 2026.03.05 | ₩28,363 | ₩30,728 | ₩27,855 | ₩29,659 | +4.57% | 3.4만 |
|---|
| 2026.03.04 | ₩27,789 | ₩29,205 | ₩27,789 | ₩28,363 | +2.07% | 6.8천 |
|---|
| 2026.03.03 | ₩29,699 | ₩29,873 | ₩27,388 | ₩27,668 | -6.84% | 2.2만 |
|---|
| 2026.03.02 | ₩28,457 | ₩30,100 | ₩27,855 | ₩29,993 | +5.40% | 1.6만 |
|---|
| 2026.02.27 | ₩27,334 | ₩27,922 | ₩27,121 | ₩27,922 | +2.15% | 5.5천 |
|---|
| 2026.02.26 | ₩27,468 | ₩28,056 | ₩25,918 | ₩28,042 | +2.09% | 1만 |
|---|
| 2026.02.25 | ₩31,823 | ₩31,823 | ₩25,865 | ₩28,002 | -12.01% | 2.8만 |
|---|
| 2026.02.24 | ₩29,419 | ₩30,982 | ₩29,245 | ₩30,728 | +4.45% | 1.3만 |
|---|
| 2026.02.23 | ₩29,926 | ₩30,207 | ₩26,640 | ₩30,033 | +0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩28,310 | ₩30,006 | ₩26,493 | ₩30,006 | +5.99% | 2.8만 |
|---|
| 2026.02.19 | ₩25,384 | ₩28,056 | ₩24,382 | ₩28,056 | +10.53% | 2.3만 |
|---|
| 2026.02.18 | ₩21,964 | ₩25,945 | ₩21,964 | ₩25,851 | +17.70% | 3만 |
|---|
| 2026.02.17 | ₩20,908 | ₩23,500 | ₩20,908 | ₩23,500 | +12.40% | 1.3만 |
|---|
| 2026.02.13 | ₩23,380 | ₩23,380 | ₩21,456 | ₩23,233 | -0.63% | 3.3천 |
|---|
| 2026.02.12 | ₩22,538 | ₩22,552 | ₩21,750 | ₩22,552 | +0.06% | 2.2만 |
|---|
| 2026.02.11 | ₩22,431 | ₩22,565 | ₩21,376 | ₩22,030 | -1.79% | 2.3만 |
|---|
| 2026.02.10 | ₩22,511 | ₩22,698 | ₩21,443 | ₩22,525 | +0.06% | 2.8만 |
|---|
| 2026.02.09 | ₩21,349 | ₩23,700 | ₩21,175 | ₩22,244 | +4.19% | 2.8만 |
|---|
| 2026.02.06 | ₩21,042 | ₩21,563 | ₩20,641 | ₩21,002 | -0.19% | 9.5천 |
|---|
| 2026.02.05 | ₩21,656 | ₩21,656 | ₩19,706 | ₩21,443 | -0.99% | 2.2만 |
|---|
| 2026.02.04 | ₩23,086 | ₩23,086 | ₩20,173 | ₩21,269 | -7.87% | 3.2만 |
|---|
| 2026.02.03 | ₩22,231 | ₩23,246 | ₩21,590 | ₩23,179 | +4.27% | 4.9만 |
|---|
| 2026.02.02 | ₩19,345 | ₩23,246 | ₩19,345 | ₩23,046 | +19.13% | 3.3만 |
|---|
| 2026.01.30 | ₩20,013 | ₩21,175 | ₩19,652 | ₩19,652 | -1.80% | 2.2만 |
|---|
| 2026.01.29 | ₩21,817 | ₩23,313 | ₩20,000 | ₩20,000 | -8.33% | 4.4만 |
|---|
| 2026.01.28 | ₩20,895 | ₩22,645 | ₩20,895 | ₩22,645 | +8.38% | 1.4만 |
|---|
| 2026.01.27 | ₩21,630 | ₩21,950 | ₩20,374 | ₩21,670 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,046 | ₩23,046 | ₩20,628 | ₩21,803 | -5.39% | 1.9만 |
|---|
| 2026.01.23 | ₩23,179 | ₩24,582 | ₩21,336 | ₩22,177 | -4.32% | 1.7만 |
|---|
| 2026.01.22 | ₩21,683 | ₩24,702 | ₩21,683 | ₩22,311 | +2.90% | 3.6만 |
|---|
| 2026.01.21 | ₩21,576 | ₩24,034 | ₩21,216 | ₩21,790 | +0.99% | 2.8만 |
|---|
| 2026.01.20 | ₩25,103 | ₩25,103 | ₩20,801 | ₩22,458 | -10.54% | 2만 |
|---|
| 2026.01.16 | ₩21,042 | ₩25,598 | ₩21,042 | ₩23,447 | +11.43% | 4만 |
|---|
| 2026.01.15 | ₩22,712 | ₩23,059 | ₩21,723 | ₩22,618 | -0.41% | 3.3만 |
|---|
| 2026.01.14 | ₩22,191 | ₩22,698 | ₩20,040 | ₩22,458 | +1.20% | 5.4만 |
|---|
| 2026.01.13 | ₩19,639 | ₩24,048 | ₩19,038 | ₩22,979 | +17.01% | 5.9만 |
|---|
| 2026.01.12 | ₩21,443 | ₩21,443 | ₩19,105 | ₩19,626 | -8.47% | 3.2만 |
|---|
| 2026.01.09 | ₩23,046 | ₩23,954 | ₩20,120 | ₩20,721 | -10.09% | 3.4만 |
|---|
| 2026.01.08 | ₩23,353 | ₩23,714 | ₩22,618 | ₩22,739 | -2.63% | 6.4만 |
|---|
| 2026.01.07 | ₩23,393 | ₩24,034 | ₩21,576 | ₩23,326 | -0.29% | 5.9만 |
|---|
| 2026.01.06 | ₩26,372 | ₩26,600 | ₩22,725 | ₩23,513 | -10.84% | 7.2만 |
|---|
| 2026.01.05 | ₩22,044 | ₩27,294 | ₩21,509 | ₩26,573 | +20.55% | 13.6만 |
|---|
| 2026.01.02 | ₩21,336 | ₩21,884 | ₩18,878 | ₩21,443 | +0.50% | 2.2만 |
|---|
| 2025.12.31 | ₩18,757 | ₩21,857 | ₩18,490 | ₩20,548 | +9.54% | 14.5만 |
|---|
| 2025.12.30 | ₩20,227 | ₩22,271 | ₩19,065 | ₩19,358 | -4.29% | 12.5만 |
|---|
| 2025.12.29 | ₩19,372 | ₩21,216 | ₩19,292 | ₩20,788 | +7.31% | 2.9만 |
|---|
| 2025.12.26 | ₩21,389 | ₩21,910 | ₩19,519 | ₩19,519 | -8.74% | 7.3만 |
|---|
| 2025.12.24 | ₩22,057 | ₩23,193 | ₩21,376 | ₩21,376 | -3.09% | 13.7만 |
|---|
| 2025.12.23 | ₩21,790 | ₩23,634 | ₩20,708 | ₩22,525 | +3.37% | 3.9만 |
|---|
| 2025.12.22 | ₩22,044 | ₩23,460 | ₩20,521 | ₩20,521 | -6.91% | 4.4만 |
|---|
| 2025.12.19 | ₩25,517 | ₩26,613 | ₩22,779 | ₩22,779 | -10.73% | 7.9만 |
|---|
| 2025.12.18 | ₩29,004 | ₩30,193 | ₩24,716 | ₩25,504 | -12.07% | 6만 |
|---|
| 2025.12.17 | ₩33,400 | ₩35,658 | ₩26,720 | ₩28,216 | -15.52% | 10.3만 |
|---|
| 2025.12.16 | ₩39,238 | ₩40,614 | ₩33,413 | ₩34,348 | -12.46% | 5.1만 |
|---|
| 2025.12.15 | ₩36,072 | ₩41,416 | ₩34,736 | ₩37,408 | +3.70% | 6.3만 |
|---|
| 2025.12.12 | ₩34,736 | ₩39,118 | ₩32,625 | ₩36,406 | +4.81% | 4.3만 |
|---|
| 2025.12.11 | ₩35,484 | ₩40,053 | ₩29,953 | ₩32,959 | -7.12% | 11.7만 |
|---|
| 2025.12.10 | ₩36,299 | ₩38,223 | ₩34,228 | ₩34,228 | -5.70% | 4.8만 |
|---|
| 2025.12.09 | ₩28,537 | ₩38,744 | ₩28,537 | ₩36,740 | +28.75% | 6.3만 |
|---|
| 2025.12.08 | ₩30,728 | ₩30,795 | ₩28,056 | ₩28,563 | -7.04% | 3.1만 |
|---|
| 2025.12.05 | ₩30,594 | ₩30,861 | ₩27,374 | ₩30,728 | +0.44% | 6.9만 |
|---|
| 2025.12.04 | ₩23,473 | ₩30,327 | ₩22,912 | ₩29,378 | +25.16% | 9.2만 |
|---|
| 2025.12.03 | ₩25,384 | ₩25,998 | ₩22,712 | ₩22,845 | -10.00% | 6만 |
|---|
| 2025.12.02 | ₩25,491 | ₩26,720 | ₩25,451 | ₩26,225 | +2.88% | 2.7만 |
|---|
| 2025.12.01 | ₩25,785 | ₩26,920 | ₩23,781 | ₩26,680 | +3.47% | 7.8만 |
|---|
| 2025.11.28 | ₩23,126 | ₩26,105 | ₩23,126 | ₩26,105 | +12.88% | 3만 |
|---|
| 2025.11.26 | ₩24,783 | ₩25,304 | ₩21,683 | ₩22,685 | -8.46% | 6.8만 |
|---|
| 2025.11.25 | ₩25,972 | ₩27,628 | ₩24,181 | ₩24,849 | -4.32% | 9.1만 |
|---|
| 2025.11.24 | ₩29,405 | ₩30,354 | ₩22,311 | ₩26,720 | -9.13% | 25.2만 |
|---|
| 2025.11.21 | ₩19,532 | ₩32,892 | ₩16,165 | ₩30,487 | +56.09% | 56.2만 |
|---|
| 2025.11.20 | ₩17,194 | ₩19,532 | ₩17,194 | ₩19,358 | +12.59% | 3.6만 |
|---|
| 2025.11.19 | ₩18,103 | ₩18,570 | ₩16,833 | ₩18,437 | +1.85% | 4.3만 |
|---|
| 2025.11.18 | ₩16,499 | ₩18,570 | ₩15,364 | ₩18,116 | +9.80% | 4.4만 |
|---|
| 2025.11.17 | ₩14,429 | ₩18,183 | ₩14,429 | ₩17,007 | +17.87% | 6.7만 |
|---|
| 2025.11.14 | ₩12,705 | ₩14,429 | ₩11,730 | ₩14,429 | +13.56% | 2.2만 |
|---|
| 2025.11.13 | ₩14,429 | ₩14,429 | ₩14,429 | ₩14,429 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩11,396 | ₩11,396 | ₩11,396 | ₩11,396 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,827 | ₩16,312 | ₩11,396 | ₩11,396 | -17.58% | 3.3만 |
|---|
| 2025.11.10 | ₩10,688 | ₩13,774 | ₩9,232 | ₩13,427 | +25.63% | 3.8만 |
|---|
| 2025.11.07 | ₩10,715 | ₩11,009 | ₩9,619 | ₩11,009 | +2.74% | 6.6천 |
|---|
| 2025.11.06 | ₩8,684 | ₩10,608 | ₩8,684 | ₩10,180 | +17.23% | 1.8만 |
|---|
| 2025.11.05 | ₩7,896 | ₩8,764 | ₩7,896 | ₩8,684 | +9.98% | 5.2천 |
|---|
| 2025.11.04 | ₩8,924 | ₩8,924 | ₩7,856 | ₩7,856 | -11.98% | 1.9천 |
|---|
| 2025.11.03 | ₩8,684 | ₩8,684 | ₩8,684 | ₩8,684 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩7,882 | ₩8,884 | ₩7,869 | ₩8,884 | +12.71% | 4.3천 |
|---|
| 2025.10.30 | ₩7,949 | ₩7,949 | ₩7,816 | ₩7,816 | -1.68% | 600 |
|---|
| 2025.10.29 | ₩7,949 | ₩7,949 | ₩7,682 | ₩7,882 | -0.84% | 3천 |
|---|
| 2025.10.28 | ₩7,682 | ₩7,949 | ₩7,682 | ₩7,949 | +3.48% | 800 |
|---|
| 2025.10.27 | ₩7,882 | ₩7,922 | ₩7,495 | ₩7,682 | -2.54% | 3.2천 |
|---|
| 2025.10.24 | ₩8,216 | ₩8,283 | ₩8,003 | ₩8,016 | -2.44% | 2천 |
|---|
| 2025.10.23 | ₩8,123 | ₩8,123 | ₩7,882 | ₩7,882 | -2.96% | 1.3천 |
|---|
| 2025.10.22 | ₩8,550 | ₩8,550 | ₩8,083 | ₩8,136 | -4.84% | 6.3천 |
|---|
| 2025.10.21 | ₩8,898 | ₩8,938 | ₩8,403 | ₩8,577 | -3.60% | 9.6천 |
|---|
| 2025.10.20 | ₩9,352 | ₩9,405 | ₩8,818 | ₩8,991 | -3.86% | 6.4천 |
|---|
| 2025.10.17 | ₩9,379 | ₩9,419 | ₩9,365 | ₩9,419 | +0.43% | 1천 |
|---|
| 2025.10.16 | ₩9,886 | ₩9,886 | ₩9,352 | ₩9,486 | -4.05% | 3.5천 |
|---|
| 2025.10.15 | ₩9,753 | ₩9,753 | ₩9,352 | ₩9,539 | -2.19% | 3.8천 |
|---|
| 2025.10.14 | ₩9,552 | ₩9,659 | ₩9,552 | ₩9,659 | +1.12% | 800 |
|---|
| 2025.10.13 | ₩9,445 | ₩9,686 | ₩9,419 | ₩9,686 | +2.55% | 3.5천 |
|---|
| 2025.10.10 | ₩9,552 | ₩9,686 | ₩9,552 | ₩9,659 | +1.12% | 3.4천 |
|---|