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 | ₩11,960 | ₩12,321 | ₩11,223 | ₩11,518 | -3.70% | 3.1만 |
| 2026.10.08 | ₩13,205 | ₩13,205 | ₩11,879 | ₩12,067 | -8.62% | 3.3만 |
| 2026.10.07 | ₩13,219 | ₩13,219 | ₩12,268 | ₩12,750 | -3.55% | 9천 |
| 2026.10.06 | ₩12,054 | ₩13,232 | ₩12,054 | ₩12,603 | +4.56% | 2.8천 |
| 2026.10.05 | ₩12,362 | ₩12,991 | ₩12,000 | ₩12,696 | +2.71% | 1.3만 |
| 2026.10.02 | ₩12,080 | ₩12,656 | ₩11,612 | ₩12,495 | +3.44% | 1.7만 |
| 2026.10.01 | ₩11,705 | ₩12,214 | ₩11,625 | ₩12,134 | +3.66% | 3.3만 |
| 2026.09.30 | ₩12,830 | ₩13,112 | ₩11,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,879 |
| -7.41% |
| 2.2만 |
| 2026.09.29 | ₩12,777 | ₩12,978 | ₩12,107 | ₩12,214 | -4.40% | 3.3만 |
|---|
| 2026.09.28 | ₩13,205 | ₩13,513 | ₩11,692 | ₩12,830 | -2.84% | 3.9만 |
|---|
| 2026.09.25 | ₩13,192 | ₩13,862 | ₩12,723 | ₩13,527 | +2.54% | 2.2만 |
|---|
| 2026.09.24 | ₩13,554 | ₩13,554 | ₩12,857 | ₩13,165 | -2.87% | 2.7만 |
|---|
| 2026.09.23 | ₩14,451 | ₩14,451 | ₩13,138 | ₩13,754 | -4.82% | 4.1만 |
|---|
| 2026.09.22 | ₩14,277 | ₩14,344 | ₩13,393 | ₩13,754 | -3.66% | 4.2만 |
|---|
| 2026.09.21 | ₩14,772 | ₩15,710 | ₩13,687 | ₩13,687 | -7.34% | 5.8만 |
|---|
| 2026.09.18 | ₩13,888 | ₩14,799 | ₩13,754 | ₩14,545 | +4.73% | 5.2만 |
|---|
| 2026.09.17 | ₩12,737 | ₩14,250 | ₩12,723 | ₩13,969 | +9.67% | 3.4만 |
|---|
| 2026.09.16 | ₩14,652 | ₩15,013 | ₩12,616 | ₩12,670 | -13.53% | 13.7만 |
|---|
| 2026.09.15 | ₩17,504 | ₩17,906 | ₩14,424 | ₩14,652 | -16.30% | 14.8만 |
|---|
| 2026.09.14 | ₩15,696 | ₩18,455 | ₩14,973 | ₩17,893 | +13.99% | 69.6만 |
|---|
| 2026.09.11 | ₩15,830 | ₩16,835 | ₩15,268 | ₩15,804 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩16,433 | ₩16,795 | ₩15,763 | ₩16,098 | -2.04% | 2.2만 |
|---|
| 2026.09.09 | ₩16,446 | ₩17,237 | ₩15,790 | ₩16,513 | +0.41% | 4.5만 |
|---|
| 2026.09.08 | ₩16,902 | ₩17,853 | ₩15,763 | ₩16,982 | +0.48% | 13.8만 |
|---|
| 2026.09.04 | ₩17,183 | ₩18,053 | ₩16,728 | ₩17,009 | -1.01% | 25.8만 |
|---|
| 2026.09.03 | ₩17,170 | ₩18,750 | ₩16,527 | ₩17,518 | +2.03% | 53.5만 |
|---|
| 2026.09.02 | ₩16,071 | ₩18,080 | ₩15,120 | ₩17,196 | +7.00% | 31.1만 |
|---|
| 2026.09.01 | ₩12,897 | ₩15,830 | ₩12,295 | ₩15,455 | +19.83% | 14.9만 |
|---|
| 2026.08.31 | ₩14,089 | ₩14,370 | ₩12,616 | ₩13,379 | -5.04% | 15.3만 |
|---|
| 2026.08.28 | ₩14,143 | ₩14,879 | ₩12,924 | ₩14,036 | -0.76% | 12.9만 |
|---|
| 2026.08.27 | ₩13,513 | ₩14,049 | ₩12,790 | ₩14,049 | +3.96% | 6.2만 |
|---|
| 2026.08.26 | ₩14,196 | ₩14,638 | ₩12,402 | ₩14,022 | -1.23% | 5.9만 |
|---|
| 2026.08.25 | ₩13,862 | ₩14,625 | ₩13,232 | ₩13,888 | +0.19% | 10.7만 |
|---|
| 2026.08.24 | ₩12,978 | ₩13,607 | ₩12,978 | ₩13,607 | +4.85% | 1.7천 |
|---|
| 2026.08.21 | ₩14,237 | ₩14,397 | ₩12,978 | ₩12,978 | -8.84% | 4.5천 |
|---|
| 2026.08.20 | ₩14,719 | ₩14,719 | ₩13,594 | ₩13,661 | -7.19% | 7.5천 |
|---|
| 2026.08.19 | ₩13,929 | ₩14,692 | ₩13,567 | ₩13,634 | -2.12% | 8.8천 |
|---|
| 2026.08.18 | ₩14,277 | ₩14,906 | ₩13,754 | ₩14,076 | -1.41% | 2.3만 |
|---|
| 2026.08.17 | ₩12,870 | ₩13,902 | ₩12,723 | ₩13,326 | +3.54% | 1.2만 |
|---|
| 2026.08.14 | ₩13,754 | ₩13,754 | ₩11,799 | ₩12,536 | -8.86% | 1.2만 |
|---|
| 2026.08.13 | ₩12,723 | ₩14,638 | ₩12,723 | ₩13,393 | +5.26% | 4.4만 |
|---|
| 2026.08.12 | ₩10,219 | ₩12,830 | ₩9,737 | ₩12,683 | +24.12% | 18만 |
|---|
| 2026.08.11 | ₩10,366 | ₩10,366 | ₩9,870 | ₩9,924 | -4.26% | 6.9천 |
|---|
| 2026.08.10 | ₩10,393 | ₩10,982 | ₩9,750 | ₩9,857 | -5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩11,116 | ₩11,116 | ₩9,978 | ₩10,406 | -6.39% | 1.8만 |
|---|
| 2026.08.06 | ₩11,183 | ₩11,250 | ₩10,192 | ₩10,540 | -5.75% | 4.4천 |
|---|
| 2026.08.05 | ₩11,170 | ₩11,397 | ₩10,179 | ₩10,634 | -4.80% | 8.1천 |
|---|
| 2026.08.04 | ₩11,290 | ₩11,290 | ₩10,580 | ₩10,728 | -4.98% | 1.1만 |
|---|
| 2026.08.03 | ₩10,620 | ₩11,116 | ₩10,487 | ₩11,022 | +3.78% | 1.2만 |
|---|
| 2026.07.31 | ₩10,982 | ₩10,982 | ₩10,152 | ₩10,312 | -6.10% | 5.8천 |
|---|
| 2026.07.30 | ₩10,955 | ₩11,478 | ₩10,031 | ₩10,460 | -4.52% | 1.4만 |
|---|
| 2026.07.29 | ₩10,728 | ₩11,397 | ₩10,192 | ₩10,821 | +0.87% | 8.4천 |
|---|
| 2026.07.28 | ₩10,835 | ₩10,942 | ₩9,656 | ₩10,286 | -5.07% | 6.8천 |
|---|
| 2026.07.27 | ₩10,339 | ₩11,129 | ₩10,339 | ₩10,460 | +1.17% | 1.3만 |
|---|
| 2026.07.24 | ₩10,942 | ₩11,049 | ₩10,098 | ₩10,326 | -5.63% | 8.6천 |
|---|
| 2026.07.23 | ₩10,728 | ₩11,196 | ₩10,714 | ₩10,754 | +0.25% | 5.5천 |
|---|
| 2026.07.22 | ₩11,397 | ₩11,397 | ₩10,848 | ₩10,915 | -4.23% | 4.7천 |
|---|
| 2026.07.21 | ₩11,638 | ₩11,745 | ₩11,344 | ₩11,545 | -0.81% | 6.1천 |
|---|
| 2026.07.20 | ₩11,987 | ₩11,987 | ₩11,344 | ₩11,357 | -5.25% | 1.1만 |
|---|
| 2026.07.17 | ₩11,504 | ₩12,174 | ₩10,768 | ₩12,174 | +5.82% | 2.4만 |
|---|
| 2026.07.16 | ₩12,750 | ₩13,112 | ₩11,062 | ₩11,357 | -10.92% | 1.2만 |
|---|
| 2026.07.15 | ₩11,612 | ₩12,978 | ₩11,612 | ₩11,920 | +2.65% | 2.5만 |
|---|
| 2026.07.14 | ₩12,710 | ₩12,737 | ₩11,719 | ₩11,853 | -6.74% | 1.8만 |
|---|
| 2026.07.13 | ₩13,245 | ₩13,647 | ₩12,723 | ₩12,750 | -3.74% | 8.6천 |
|---|
| 2026.07.10 | ₩13,781 | ₩13,781 | ₩13,085 | ₩13,393 | -2.82% | 1.5만 |
|---|
| 2026.07.09 | ₩13,366 | ₩14,679 | ₩13,366 | ₩14,049 | +5.11% | 7.9천 |
|---|
| 2026.07.08 | ₩14,129 | ₩14,304 | ₩13,687 | ₩13,754 | -2.65% | 1.8만 |
|---|
| 2026.07.07 | ₩15,268 | ₩15,268 | ₩13,098 | ₩14,719 | -3.60% | 1.6만 |
|---|
| 2026.07.06 | ₩15,415 | ₩15,536 | ₩14,370 | ₩14,745 | -4.34% | 1.2만 |
|---|
| 2026.07.02 | ₩14,571 | ₩15,683 | ₩13,540 | ₩15,522 | +6.53% | 2.6만 |
|---|
| 2026.07.01 | ₩15,027 | ₩15,027 | ₩13,058 | ₩13,835 | -7.93% | 14.7만 |
|---|
| 2026.06.30 | ₩14,009 | ₩15,201 | ₩13,701 | ₩14,451 | +3.15% | 1.4만 |
|---|
| 2026.06.29 | ₩14,759 | ₩14,759 | ₩13,460 | ₩13,848 | -6.17% | 3.7만 |
|---|
| 2026.06.26 | ₩13,500 | ₩15,482 | ₩13,500 | ₩15,321 | +13.49% | 2.9만 |
|---|
| 2026.06.25 | ₩14,598 | ₩14,612 | ₩13,728 | ₩13,728 | -5.96% | 1.2만 |
|---|
| 2026.06.24 | ₩14,745 | ₩14,745 | ₩13,379 | ₩14,196 | -3.72% | 2.4만 |
|---|
| 2026.06.23 | ₩15,509 | ₩16,312 | ₩14,732 | ₩15,013 | -3.20% | 1.6만 |
|---|
| 2026.06.22 | ₩15,147 | ₩16,004 | ₩15,147 | ₩15,763 | +4.07% | 2.3만 |
|---|
| 2026.06.18 | ₩15,964 | ₩16,366 | ₩15,696 | ₩15,696 | -1.68% | 1.3만 |
|---|
| 2026.06.17 | ₩15,562 | ₩16,406 | ₩15,562 | ₩16,406 | +5.42% | 3.1천 |
|---|
| 2026.06.16 | ₩16,741 | ₩16,754 | ₩15,147 | ₩15,897 | -5.04% | 1.6만 |
|---|
| 2026.06.15 | ₩18,763 | ₩18,763 | ₩16,138 | ₩16,741 | -10.78% | 2.2만 |
|---|
| 2026.06.12 | ₩18,362 | ₩19,299 | ₩17,411 | ₩18,228 | -0.73% | 6.9천 |
|---|
| 2026.06.11 | ₩18,094 | ₩18,857 | ₩17,799 | ₩18,321 | +1.26% | 4천 |
|---|
| 2026.06.10 | ₩18,750 | ₩18,750 | ₩18,080 | ₩18,268 | -2.57% | 6.8천 |
|---|
| 2026.06.09 | ₩18,803 | ₩19,821 | ₩18,750 | ₩19,018 | +1.14% | 4.5천 |
|---|
| 2026.06.08 | ₩19,232 | ₩19,245 | ₩18,589 | ₩18,911 | -1.67% | 1.6천 |
|---|
| 2026.06.05 | ₩19,138 | ₩19,821 | ₩18,951 | ₩18,951 | -0.98% | 8천 |
|---|
| 2026.06.04 | ₩18,817 | ₩19,219 | ₩18,228 | ₩19,205 | +2.06% | 1.2만 |
|---|
| 2026.06.03 | ₩18,536 | ₩19,420 | ₩17,531 | ₩18,080 | -2.46% | 1.1만 |
|---|
| 2026.06.02 | ₩19,312 | ₩19,312 | ₩18,268 | ₩18,616 | -3.61% | 1.9만 |
|---|
| 2026.06.01 | ₩19,031 | ₩19,928 | ₩18,937 | ₩19,567 | +2.81% | 2.2만 |
|---|
| 2026.05.29 | ₩19,125 | ₩19,433 | ₩18,750 | ₩18,777 | -1.82% | 7.7천 |
|---|
| 2026.05.28 | ₩19,379 | ₩19,634 | ₩18,750 | ₩18,750 | -3.25% | 1.6만 |
|---|
| 2026.05.27 | ₩18,884 | ₩19,754 | ₩18,884 | ₩19,661 | +4.11% | 7.1천 |
|---|
| 2026.05.26 | ₩19,835 | ₩19,835 | ₩18,710 | ₩19,353 | -2.43% | 1.2만 |
|---|
| 2026.05.22 | ₩19,821 | ₩20,103 | ₩19,112 | ₩19,928 | +0.54% | 9.5천 |
|---|
| 2026.05.21 | ₩19,500 | ₩19,500 | ₩19,286 | ₩19,326 | -0.89% | 6.5천 |
|---|
| 2026.05.20 | ₩19,112 | ₩19,915 | ₩19,112 | ₩19,540 | +2.24% | 8.8천 |
|---|
| 2026.05.19 | ₩19,714 | ₩19,969 | ₩18,790 | ₩19,112 | -3.06% | 1.1만 |
|---|
| 2026.05.18 | ₩19,969 | ₩20,545 | ₩19,178 | ₩20,411 | +2.21% | 3.2만 |
|---|
| 2026.05.15 | ₩20,089 | ₩20,772 | ₩18,951 | ₩19,299 | -3.93% | 2.3만 |
|---|
| 2026.05.14 | ₩22,687 | ₩22,687 | ₩19,835 | ₩19,995 | -11.87% | 3.9만 |
|---|
| 2026.05.13 | ₩25,178 | ₩25,446 | ₩22,165 | ₩22,165 | -11.97% | 3.1만 |
|---|
| 2026.05.12 | ₩25,192 | ₩26,920 | ₩25,192 | ₩26,397 | +4.78% | 5.7천 |
|---|
| 2026.05.11 | ₩27,321 | ₩27,321 | ₩25,446 | ₩25,446 | -6.86% | 1.1만 |
|---|
| 2026.05.08 | ₩24,428 | ₩26,170 | ₩24,428 | ₩26,076 | +6.74% | 2.5천 |
|---|
| 2026.05.07 | ₩26,250 | ₩28,111 | ₩25,299 | ₩25,312 | -3.57% | 5천 |
|---|
| 2026.05.06 | ₩26,933 | ₩26,960 | ₩25,339 | ₩25,446 | -5.52% | 6.8만 |
|---|
| 2026.05.05 | ₩27,080 | ₩28,018 | ₩24,375 | ₩26,786 | -1.09% | 1.2만 |
|---|
| 2026.05.04 | ₩27,254 | ₩29,089 | ₩26,839 | ₩26,839 | -1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩26,853 | ₩28,982 | ₩25,661 | ₩27,094 | +0.90% | 2.5만 |
|---|
| 2026.04.30 | ₩26,853 | ₩28,888 | ₩26,853 | ₩27,067 | +0.80% | 4.1천 |
|---|
| 2026.04.29 | ₩29,089 | ₩29,089 | ₩27,107 | ₩27,147 | -6.68% | 3.7천 |
|---|
| 2026.04.28 | ₩27,522 | ₩28,553 | ₩27,522 | ₩28,406 | +3.21% | 2천 |
|---|
| 2026.04.27 | ₩29,317 | ₩29,946 | ₩28,098 | ₩28,795 | -1.78% | 6.9천 |
|---|
| 2026.04.24 | ₩29,946 | ₩29,946 | ₩27,911 | ₩29,759 | -0.63% | 5.4천 |
|---|
| 2026.04.23 | ₩29,357 | ₩29,451 | ₩27,281 | ₩27,522 | -6.25% | 1.1만 |
|---|
| 2026.04.22 | ₩29,652 | ₩30,134 | ₩29,652 | ₩29,906 | +0.86% | 3.5천 |
|---|
| 2026.04.21 | ₩30,241 | ₩30,549 | ₩29,022 | ₩29,263 | -3.23% | 1.5만 |
|---|
| 2026.04.20 | ₩29,290 | ₩30,040 | ₩29,250 | ₩29,558 | +0.91% | 2.1만 |
|---|
| 2026.04.17 | ₩27,670 | ₩30,134 | ₩27,670 | ₩30,134 | +8.91% | 1.9만 |
|---|
| 2026.04.16 | ₩28,795 | ₩29,223 | ₩27,924 | ₩27,991 | -2.79% | 1.5만 |
|---|
| 2026.04.15 | ₩26,156 | ₩29,370 | ₩26,156 | ₩29,183 | +11.57% | 1.9만 |
|---|
| 2026.04.14 | ₩24,884 | ₩27,924 | ₩24,777 | ₩27,442 | +10.28% | 4.2만 |
|---|
| 2026.04.13 | ₩23,156 | ₩25,982 | ₩23,156 | ₩24,790 | +7.06% | 2만 |
|---|
| 2026.04.10 | ₩25,982 | ₩25,982 | ₩24,040 | ₩24,134 | -7.11% | 6.1천 |
|---|
| 2026.04.09 | ₩24,777 | ₩25,393 | ₩24,576 | ₩24,576 | -0.81% | 1.5만 |
|---|
| 2026.04.08 | ₩25,982 | ₩25,982 | ₩24,978 | ₩25,982 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩25,982 | ₩25,982 | ₩24,777 | ₩25,446 | -2.06% | 2.5만 |
|---|
| 2026.04.06 | ₩24,402 | ₩25,446 | ₩24,120 | ₩24,147 | -1.04% | 1만 |
|---|
| 2026.04.02 | ₩24,107 | ₩24,120 | ₩23,437 | ₩23,732 | -1.56% | 1.7만 |
|---|
| 2026.04.01 | ₩23,705 | ₩24,777 | ₩23,036 | ₩23,036 | -2.82% | 1.4만 |
|---|
| 2026.03.31 | ₩24,576 | ₩25,527 | ₩22,795 | ₩23,330 | -5.07% | 9.8천 |
|---|
| 2026.03.30 | ₩26,786 | ₩26,799 | ₩23,196 | ₩24,844 | -7.25% | 2.4만 |
|---|
| 2026.03.27 | ₩27,576 | ₩27,603 | ₩26,129 | ₩26,772 | -2.91% | 9.6천 |
|---|
| 2026.03.26 | ₩27,388 | ₩28,674 | ₩27,388 | ₩27,656 | +0.98% | 5.9천 |
|---|
| 2026.03.25 | ₩27,455 | ₩28,513 | ₩27,388 | ₩28,125 | +2.44% | 1만 |
|---|
| 2026.03.24 | ₩27,790 | ₩28,045 | ₩26,585 | ₩26,585 | -4.34% | 4.9천 |
|---|
| 2026.03.23 | ₩27,857 | ₩29,196 | ₩26,116 | ₩27,576 | -1.01% | 7.3천 |
|---|
| 2026.03.20 | ₩31,259 | ₩31,406 | ₩28,205 | ₩28,728 | -8.10% | 3.4만 |
|---|
| 2026.03.19 | ₩27,817 | ₩28,674 | ₩27,536 | ₩27,536 | -1.01% | 3.2천 |
|---|
| 2026.03.18 | ₩31,661 | ₩31,661 | ₩28,768 | ₩28,768 | -9.14% | 1.1만 |
|---|
| 2026.03.17 | ₩31,071 | ₩31,138 | ₩30,254 | ₩31,111 | +0.13% | 1.1만 |
|---|
| 2026.03.16 | ₩31,473 | ₩31,473 | ₩29,719 | ₩30,161 | -4.17% | 1.2만 |
|---|
| 2026.03.13 | ₩28,701 | ₩31,848 | ₩28,701 | ₩31,473 | +9.66% | 2.1만 |
|---|
| 2026.03.12 | ₩28,594 | ₩31,152 | ₩28,138 | ₩29,518 | +3.23% | 1.6만 |
|---|
| 2026.03.11 | ₩29,464 | ₩30,603 | ₩28,219 | ₩29,611 | +0.50% | 1.8만 |
|---|
| 2026.03.10 | ₩28,674 | ₩31,232 | ₩28,125 | ₩30,067 | +4.86% | 2만 |
|---|
| 2026.03.09 | ₩31,286 | ₩31,540 | ₩28,393 | ₩30,750 | -1.71% | 9.3천 |
|---|
| 2026.03.06 | ₩29,772 | ₩32,799 | ₩29,772 | ₩32,116 | +7.87% | 1.9만 |
|---|
| 2026.03.05 | ₩28,433 | ₩30,803 | ₩27,924 | ₩29,732 | +4.57% | 3.4만 |
|---|
| 2026.03.04 | ₩27,857 | ₩29,277 | ₩27,857 | ₩28,433 | +2.07% | 6.8천 |
|---|
| 2026.03.03 | ₩29,772 | ₩29,946 | ₩27,455 | ₩27,736 | -6.84% | 2.2만 |
|---|
| 2026.03.02 | ₩28,527 | ₩30,174 | ₩27,924 | ₩30,067 | +5.40% | 1.6만 |
|---|
| 2026.02.27 | ₩27,402 | ₩27,991 | ₩27,187 | ₩27,991 | +2.15% | 5.5천 |
|---|
| 2026.02.26 | ₩27,536 | ₩28,125 | ₩25,982 | ₩28,111 | +2.09% | 1만 |
|---|
| 2026.02.25 | ₩31,902 | ₩31,902 | ₩25,928 | ₩28,071 | -12.01% | 2.8만 |
|---|
| 2026.02.24 | ₩29,491 | ₩31,058 | ₩29,317 | ₩30,803 | +4.45% | 1.3만 |
|---|
| 2026.02.23 | ₩30,000 | ₩30,281 | ₩26,705 | ₩30,107 | +0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩28,379 | ₩30,080 | ₩26,558 | ₩30,080 | +5.99% | 2.8만 |
|---|
| 2026.02.19 | ₩25,446 | ₩28,125 | ₩24,442 | ₩28,125 | +10.53% | 2.3만 |
|---|
| 2026.02.18 | ₩22,018 | ₩26,009 | ₩22,018 | ₩25,915 | +17.70% | 3만 |
|---|
| 2026.02.17 | ₩20,960 | ₩23,558 | ₩20,960 | ₩23,558 | +12.40% | 1.3만 |
|---|
| 2026.02.13 | ₩23,437 | ₩23,437 | ₩21,509 | ₩23,290 | -0.63% | 3.3천 |
|---|
| 2026.02.12 | ₩22,594 | ₩22,607 | ₩21,803 | ₩22,607 | +0.06% | 2.2만 |
|---|
| 2026.02.11 | ₩22,487 | ₩22,620 | ₩21,428 | ₩22,085 | -1.79% | 2.3만 |
|---|
| 2026.02.10 | ₩22,567 | ₩22,754 | ₩21,495 | ₩22,580 | +0.06% | 2.8만 |
|---|
| 2026.02.09 | ₩21,402 | ₩23,759 | ₩21,228 | ₩22,299 | +4.19% | 2.8만 |
|---|
| 2026.02.06 | ₩21,094 | ₩21,616 | ₩20,692 | ₩21,053 | -0.19% | 9.5천 |
|---|
| 2026.02.05 | ₩21,710 | ₩21,710 | ₩19,754 | ₩21,495 | -0.99% | 2.2만 |
|---|
| 2026.02.04 | ₩23,143 | ₩23,143 | ₩20,223 | ₩21,321 | -7.87% | 3.2만 |
|---|
| 2026.02.03 | ₩22,286 | ₩23,303 | ₩21,643 | ₩23,237 | +4.27% | 4.9만 |
|---|
| 2026.02.02 | ₩19,393 | ₩23,303 | ₩19,393 | ₩23,103 | +19.13% | 3.3만 |
|---|
| 2026.01.30 | ₩20,062 | ₩21,228 | ₩19,701 | ₩19,701 | -1.80% | 2.2만 |
|---|
| 2026.01.29 | ₩21,870 | ₩23,370 | ₩20,049 | ₩20,049 | -8.33% | 4.4만 |
|---|
| 2026.01.28 | ₩20,946 | ₩22,701 | ₩20,946 | ₩22,701 | +8.38% | 1.4만 |
|---|
| 2026.01.27 | ₩21,683 | ₩22,004 | ₩20,424 | ₩21,723 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,103 | ₩23,103 | ₩20,678 | ₩21,857 | -5.39% | 1.9만 |
|---|
| 2026.01.23 | ₩23,237 | ₩24,643 | ₩21,388 | ₩22,232 | -4.32% | 1.7만 |
|---|
| 2026.01.22 | ₩21,737 | ₩24,763 | ₩21,737 | ₩22,366 | +2.90% | 3.6만 |
|---|
| 2026.01.21 | ₩21,629 | ₩24,094 | ₩21,268 | ₩21,844 | +0.99% | 2.8만 |
|---|
| 2026.01.20 | ₩25,165 | ₩25,165 | ₩20,853 | ₩22,513 | -10.54% | 2만 |
|---|
| 2026.01.16 | ₩21,094 | ₩25,661 | ₩21,094 | ₩23,504 | +11.43% | 4만 |
|---|
| 2026.01.15 | ₩22,768 | ₩23,116 | ₩21,777 | ₩22,674 | -0.41% | 3.3만 |
|---|
| 2026.01.14 | ₩22,245 | ₩22,754 | ₩20,089 | ₩22,513 | +1.20% | 5.4만 |
|---|
| 2026.01.13 | ₩19,687 | ₩24,107 | ₩19,085 | ₩23,036 | +17.01% | 5.9만 |
|---|
| 2026.01.12 | ₩21,495 | ₩21,495 | ₩19,152 | ₩19,674 | -8.47% | 3.2만 |
|---|
| 2026.01.09 | ₩23,103 | ₩24,013 | ₩20,170 | ₩20,772 | -10.09% | 3.4만 |
|---|
| 2026.01.08 | ₩23,411 | ₩23,772 | ₩22,674 | ₩22,795 | -2.63% | 6.4만 |
|---|
| 2026.01.07 | ₩23,451 | ₩24,094 | ₩21,629 | ₩23,384 | -0.29% | 5.9만 |
|---|
| 2026.01.06 | ₩26,437 | ₩26,665 | ₩22,781 | ₩23,571 | -10.84% | 7.2만 |
|---|
| 2026.01.05 | ₩22,098 | ₩27,361 | ₩21,562 | ₩26,638 | +20.55% | 13.6만 |
|---|
| 2026.01.02 | ₩21,388 | ₩21,937 | ₩18,924 | ₩21,495 | +0.50% | 2.2만 |
|---|
| 2025.12.31 | ₩18,803 | ₩21,911 | ₩18,536 | ₩20,598 | +9.54% | 14.5만 |
|---|
| 2025.12.30 | ₩20,277 | ₩22,326 | ₩19,112 | ₩19,406 | -4.29% | 12.5만 |
|---|
| 2025.12.29 | ₩19,420 | ₩21,268 | ₩19,339 | ₩20,839 | +7.31% | 2.9만 |
|---|
| 2025.12.26 | ₩21,442 | ₩21,964 | ₩19,567 | ₩19,567 | -8.74% | 7.3만 |
|---|
| 2025.12.24 | ₩22,112 | ₩23,250 | ₩21,428 | ₩21,428 | -3.09% | 13.7만 |
|---|
| 2025.12.23 | ₩21,844 | ₩23,692 | ₩20,759 | ₩22,580 | +3.37% | 3.9만 |
|---|
| 2025.12.22 | ₩22,098 | ₩23,518 | ₩20,571 | ₩20,571 | -6.91% | 4.4만 |
|---|
| 2025.12.19 | ₩25,580 | ₩26,678 | ₩22,835 | ₩22,835 | -10.73% | 7.9만 |
|---|
| 2025.12.18 | ₩29,076 | ₩30,268 | ₩24,777 | ₩25,567 | -12.07% | 6만 |
|---|
| 2025.12.17 | ₩33,482 | ₩35,745 | ₩26,786 | ₩28,286 | -15.52% | 10.3만 |
|---|
| 2025.12.16 | ₩39,335 | ₩40,714 | ₩33,495 | ₩34,433 | -12.46% | 5.1만 |
|---|
| 2025.12.15 | ₩36,161 | ₩41,518 | ₩34,821 | ₩37,500 | +3.70% | 6.3만 |
|---|
| 2025.12.12 | ₩34,821 | ₩39,214 | ₩32,705 | ₩36,495 | +4.81% | 4.3만 |
|---|
| 2025.12.11 | ₩35,571 | ₩40,152 | ₩30,027 | ₩33,040 | -7.12% | 11.7만 |
|---|
| 2025.12.10 | ₩36,388 | ₩38,317 | ₩34,312 | ₩34,312 | -5.70% | 4.8만 |
|---|
| 2025.12.09 | ₩28,607 | ₩38,839 | ₩28,607 | ₩36,830 | +28.75% | 6.3만 |
|---|
| 2025.12.08 | ₩30,803 | ₩30,870 | ₩28,125 | ₩28,634 | -7.04% | 3.1만 |
|---|
| 2025.12.05 | ₩30,670 | ₩30,937 | ₩27,442 | ₩30,803 | +0.44% | 6.9만 |
|---|
| 2025.12.04 | ₩23,531 | ₩30,402 | ₩22,969 | ₩29,451 | +25.16% | 9.2만 |
|---|
| 2025.12.03 | ₩25,446 | ₩26,062 | ₩22,768 | ₩22,902 | -10.00% | 6만 |
|---|
| 2025.12.02 | ₩25,553 | ₩26,786 | ₩25,513 | ₩26,290 | +2.88% | 2.7만 |
|---|
| 2025.12.01 | ₩25,848 | ₩26,986 | ₩23,839 | ₩26,745 | +3.47% | 7.8만 |
|---|
| 2025.11.28 | ₩23,183 | ₩26,170 | ₩23,183 | ₩26,170 | +12.88% | 3만 |
|---|
| 2025.11.26 | ₩24,844 | ₩25,366 | ₩21,737 | ₩22,741 | -8.46% | 6.8만 |
|---|
| 2025.11.25 | ₩26,036 | ₩27,696 | ₩24,241 | ₩24,911 | -4.32% | 9.1만 |
|---|
| 2025.11.24 | ₩29,478 | ₩30,428 | ₩22,366 | ₩26,786 | -9.13% | 25.2만 |
|---|
| 2025.11.21 | ₩19,580 | ₩32,973 | ₩16,205 | ₩30,562 | +56.09% | 56.2만 |
|---|
| 2025.11.20 | ₩17,237 | ₩19,580 | ₩17,237 | ₩19,406 | +12.59% | 3.6만 |
|---|
| 2025.11.19 | ₩18,147 | ₩18,616 | ₩16,875 | ₩18,482 | +1.85% | 4.3만 |
|---|
| 2025.11.18 | ₩16,540 | ₩18,616 | ₩15,402 | ₩18,161 | +9.80% | 4.4만 |
|---|
| 2025.11.17 | ₩14,464 | ₩18,228 | ₩14,464 | ₩17,049 | +17.87% | 6.7만 |
|---|
| 2025.11.14 | ₩12,737 | ₩14,464 | ₩11,759 | ₩14,464 | +13.56% | 2.2만 |
|---|
| 2025.11.13 | ₩14,464 | ₩14,464 | ₩14,464 | ₩14,464 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩11,424 | ₩11,424 | ₩11,424 | ₩11,424 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,862 | ₩16,353 | ₩11,424 | ₩11,424 | -17.58% | 3.3만 |
|---|
| 2025.11.10 | ₩10,714 | ₩13,808 | ₩9,254 | ₩13,460 | +25.63% | 3.8만 |
|---|
| 2025.11.07 | ₩10,741 | ₩11,036 | ₩9,643 | ₩11,036 | +2.74% | 6.6천 |
|---|
| 2025.11.06 | ₩8,705 | ₩10,634 | ₩8,705 | ₩10,205 | +17.23% | 1.8만 |
|---|
| 2025.11.05 | ₩7,915 | ₩8,786 | ₩7,915 | ₩8,705 | +9.98% | 5.2천 |
|---|
| 2025.11.04 | ₩8,946 | ₩8,946 | ₩7,875 | ₩7,875 | -11.98% | 1.9천 |
|---|
| 2025.11.03 | ₩8,705 | ₩8,705 | ₩8,705 | ₩8,705 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩7,902 | ₩8,906 | ₩7,888 | ₩8,906 | +12.71% | 4.3천 |
|---|
| 2025.10.30 | ₩7,969 | ₩7,969 | ₩7,835 | ₩7,835 | -1.68% | 600 |
|---|
| 2025.10.29 | ₩7,969 | ₩7,969 | ₩7,701 | ₩7,902 | -0.84% | 3천 |
|---|
| 2025.10.28 | ₩7,701 | ₩7,969 | ₩7,701 | ₩7,969 | +3.48% | 800 |
|---|
| 2025.10.27 | ₩7,902 | ₩7,942 | ₩7,513 | ₩7,701 | -2.54% | 3.2천 |
|---|
| 2025.10.24 | ₩8,237 | ₩8,304 | ₩8,022 | ₩8,036 | -2.44% | 2천 |
|---|
| 2025.10.23 | ₩8,143 | ₩8,143 | ₩7,902 | ₩7,902 | -2.96% | 1.3천 |
|---|
| 2025.10.22 | ₩8,571 | ₩8,571 | ₩8,103 | ₩8,156 | -4.84% | 6.3천 |
|---|
| 2025.10.21 | ₩8,920 | ₩8,960 | ₩8,424 | ₩8,598 | -3.60% | 9.6천 |
|---|
| 2025.10.20 | ₩9,375 | ₩9,429 | ₩8,839 | ₩9,013 | -3.86% | 6.4천 |
|---|
| 2025.10.17 | ₩9,402 | ₩9,442 | ₩9,388 | ₩9,442 | +0.43% | 1천 |
|---|
| 2025.10.16 | ₩9,911 | ₩9,911 | ₩9,375 | ₩9,509 | -4.05% | 3.5천 |
|---|
| 2025.10.15 | ₩9,777 | ₩9,777 | ₩9,375 | ₩9,562 | -2.19% | 3.8천 |
|---|
| 2025.10.14 | ₩9,576 | ₩9,683 | ₩9,576 | ₩9,683 | +1.12% | 800 |
|---|
| 2025.10.13 | ₩9,469 | ₩9,710 | ₩9,442 | ₩9,710 | +2.55% | 3.5천 |
|---|
| 2025.10.10 | ₩9,576 | ₩9,710 | ₩9,576 | ₩9,683 | +1.12% | 3.4천 |
|---|