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 | ₩11,944 | ₩12,305 | ₩11,209 | ₩11,503 | -3.70% | 3.1만 |
| 2026.10.08 | ₩13,188 | ₩13,188 | ₩11,864 | ₩12,051 | -8.62% | 3.3만 |
| 2026.10.07 | ₩13,202 | ₩13,202 | ₩12,252 | ₩12,733 | -3.55% | 9천 |
| 2026.10.06 | ₩12,038 | ₩13,215 | ₩12,038 | ₩12,586 | +4.56% | 2.8천 |
| 2026.10.05 | ₩12,346 | ₩12,974 | ₩11,984 | ₩12,680 | +2.71% | 1.3만 |
| 2026.10.02 | ₩12,065 | ₩12,640 | ₩11,597 | ₩12,479 | +3.44% | 1.7만 |
| 2026.10.01 | ₩11,690 | ₩12,198 | ₩11,610 | ₩12,118 | +3.66% | 3.3만 |
| 2026.09.30 | ₩12,814 | ₩13,095 | ₩11,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,864 |
| -7.41% |
| 2.2만 |
| 2026.09.29 | ₩12,760 | ₩12,961 | ₩12,091 | ₩12,198 | -4.40% | 3.3만 |
|---|
| 2026.09.28 | ₩13,188 | ₩13,496 | ₩11,677 | ₩12,814 | -2.84% | 3.9만 |
|---|
| 2026.09.25 | ₩13,175 | ₩13,844 | ₩12,707 | ₩13,509 | +2.54% | 2.2만 |
|---|
| 2026.09.24 | ₩13,536 | ₩13,536 | ₩12,840 | ₩13,148 | -2.87% | 2.7만 |
|---|
| 2026.09.23 | ₩14,432 | ₩14,432 | ₩13,121 | ₩13,737 | -4.82% | 4.1만 |
|---|
| 2026.09.22 | ₩14,258 | ₩14,325 | ₩13,376 | ₩13,737 | -3.66% | 4.2만 |
|---|
| 2026.09.21 | ₩14,753 | ₩15,689 | ₩13,670 | ₩13,670 | -7.34% | 5.8만 |
|---|
| 2026.09.18 | ₩13,870 | ₩14,780 | ₩13,737 | ₩14,526 | +4.73% | 5.2만 |
|---|
| 2026.09.17 | ₩12,720 | ₩14,232 | ₩12,707 | ₩13,951 | +9.67% | 3.4만 |
|---|
| 2026.09.16 | ₩14,633 | ₩14,994 | ₩12,600 | ₩12,653 | -13.53% | 13.7만 |
|---|
| 2026.09.15 | ₩17,482 | ₩17,883 | ₩14,405 | ₩14,633 | -16.30% | 14.8만 |
|---|
| 2026.09.14 | ₩15,676 | ₩18,431 | ₩14,954 | ₩17,870 | +13.99% | 69.6만 |
|---|
| 2026.09.11 | ₩15,810 | ₩16,813 | ₩15,248 | ₩15,783 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩16,412 | ₩16,773 | ₩15,743 | ₩16,077 | -2.04% | 2.2만 |
|---|
| 2026.09.09 | ₩16,425 | ₩17,214 | ₩15,770 | ₩16,492 | +0.41% | 4.5만 |
|---|
| 2026.09.08 | ₩16,880 | ₩17,830 | ₩15,743 | ₩16,960 | +0.48% | 13.8만 |
|---|
| 2026.09.04 | ₩17,161 | ₩18,030 | ₩16,706 | ₩16,987 | -1.01% | 25.8만 |
|---|
| 2026.09.03 | ₩17,147 | ₩18,726 | ₩16,505 | ₩17,495 | +2.03% | 53.5만 |
|---|
| 2026.09.02 | ₩16,051 | ₩18,057 | ₩15,101 | ₩17,174 | +7.00% | 31.1만 |
|---|
| 2026.09.01 | ₩12,881 | ₩15,810 | ₩12,279 | ₩15,435 | +19.83% | 14.9만 |
|---|
| 2026.08.31 | ₩14,071 | ₩14,352 | ₩12,600 | ₩13,362 | -5.04% | 15.3만 |
|---|
| 2026.08.28 | ₩14,125 | ₩14,860 | ₩12,907 | ₩14,018 | -0.76% | 12.9만 |
|---|
| 2026.08.27 | ₩13,496 | ₩14,031 | ₩12,774 | ₩14,031 | +3.96% | 6.2만 |
|---|
| 2026.08.26 | ₩14,178 | ₩14,619 | ₩12,386 | ₩14,004 | -1.23% | 5.9만 |
|---|
| 2026.08.25 | ₩13,844 | ₩14,606 | ₩13,215 | ₩13,870 | +0.19% | 10.7만 |
|---|
| 2026.08.24 | ₩12,961 | ₩13,590 | ₩12,961 | ₩13,590 | +4.85% | 1.7천 |
|---|
| 2026.08.21 | ₩14,218 | ₩14,379 | ₩12,961 | ₩12,961 | -8.84% | 4.5천 |
|---|
| 2026.08.20 | ₩14,700 | ₩14,700 | ₩13,576 | ₩13,643 | -7.19% | 7.5천 |
|---|
| 2026.08.19 | ₩13,911 | ₩14,673 | ₩13,549 | ₩13,616 | -2.12% | 8.8천 |
|---|
| 2026.08.18 | ₩14,258 | ₩14,887 | ₩13,737 | ₩14,058 | -1.41% | 2.3만 |
|---|
| 2026.08.17 | ₩12,854 | ₩13,884 | ₩12,707 | ₩13,309 | +3.54% | 1.2만 |
|---|
| 2026.08.14 | ₩13,737 | ₩13,737 | ₩11,784 | ₩12,519 | -8.86% | 1.2만 |
|---|
| 2026.08.13 | ₩12,707 | ₩14,619 | ₩12,707 | ₩13,376 | +5.26% | 4.4만 |
|---|
| 2026.08.12 | ₩10,206 | ₩12,814 | ₩9,724 | ₩12,667 | +24.12% | 18만 |
|---|
| 2026.08.11 | ₩10,353 | ₩10,353 | ₩9,858 | ₩9,911 | -4.26% | 6.9천 |
|---|
| 2026.08.10 | ₩10,379 | ₩10,968 | ₩9,737 | ₩9,844 | -5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩11,102 | ₩11,102 | ₩9,965 | ₩10,393 | -6.39% | 1.8만 |
|---|
| 2026.08.06 | ₩11,169 | ₩11,235 | ₩10,179 | ₩10,527 | -5.75% | 4.4천 |
|---|
| 2026.08.05 | ₩11,155 | ₩11,383 | ₩10,165 | ₩10,620 | -4.80% | 8.1천 |
|---|
| 2026.08.04 | ₩11,276 | ₩11,276 | ₩10,567 | ₩10,714 | -4.98% | 1.1만 |
|---|
| 2026.08.03 | ₩10,607 | ₩11,102 | ₩10,473 | ₩11,008 | +3.78% | 1.2만 |
|---|
| 2026.07.31 | ₩10,968 | ₩10,968 | ₩10,139 | ₩10,299 | -6.10% | 5.8천 |
|---|
| 2026.07.30 | ₩10,941 | ₩11,463 | ₩10,018 | ₩10,446 | -4.52% | 1.4만 |
|---|
| 2026.07.29 | ₩10,714 | ₩11,383 | ₩10,179 | ₩10,807 | +0.87% | 8.4천 |
|---|
| 2026.07.28 | ₩10,821 | ₩10,928 | ₩9,644 | ₩10,272 | -5.07% | 6.8천 |
|---|
| 2026.07.27 | ₩10,326 | ₩11,115 | ₩10,326 | ₩10,446 | +1.17% | 1.3만 |
|---|
| 2026.07.24 | ₩10,928 | ₩11,035 | ₩10,085 | ₩10,313 | -5.63% | 8.6천 |
|---|
| 2026.07.23 | ₩10,714 | ₩11,182 | ₩10,700 | ₩10,741 | +0.25% | 5.5천 |
|---|
| 2026.07.22 | ₩11,383 | ₩11,383 | ₩10,834 | ₩10,901 | -4.23% | 4.7천 |
|---|
| 2026.07.21 | ₩11,623 | ₩11,730 | ₩11,329 | ₩11,530 | -0.81% | 6.1천 |
|---|
| 2026.07.20 | ₩11,971 | ₩11,971 | ₩11,329 | ₩11,342 | -5.25% | 1.1만 |
|---|
| 2026.07.17 | ₩11,490 | ₩12,158 | ₩10,754 | ₩12,158 | +5.82% | 2.4만 |
|---|
| 2026.07.16 | ₩12,733 | ₩13,095 | ₩11,048 | ₩11,342 | -10.92% | 1.2만 |
|---|
| 2026.07.15 | ₩11,597 | ₩12,961 | ₩11,597 | ₩11,904 | +2.65% | 2.5만 |
|---|
| 2026.07.14 | ₩12,693 | ₩12,720 | ₩11,704 | ₩11,837 | -6.74% | 1.8만 |
|---|
| 2026.07.13 | ₩13,228 | ₩13,630 | ₩12,707 | ₩12,733 | -3.74% | 8.6천 |
|---|
| 2026.07.10 | ₩13,763 | ₩13,763 | ₩13,068 | ₩13,376 | -2.82% | 1.5만 |
|---|
| 2026.07.09 | ₩13,349 | ₩14,660 | ₩13,349 | ₩14,031 | +5.11% | 7.9천 |
|---|
| 2026.07.08 | ₩14,111 | ₩14,285 | ₩13,670 | ₩13,737 | -2.65% | 1.8만 |
|---|
| 2026.07.07 | ₩15,248 | ₩15,248 | ₩13,081 | ₩14,700 | -3.60% | 1.6만 |
|---|
| 2026.07.06 | ₩15,395 | ₩15,516 | ₩14,352 | ₩14,726 | -4.34% | 1.2만 |
|---|
| 2026.07.02 | ₩14,553 | ₩15,663 | ₩13,523 | ₩15,502 | +6.53% | 2.6만 |
|---|
| 2026.07.01 | ₩15,007 | ₩15,007 | ₩13,041 | ₩13,817 | -7.93% | 14.7만 |
|---|
| 2026.06.30 | ₩13,991 | ₩15,181 | ₩13,683 | ₩14,432 | +3.15% | 1.4만 |
|---|
| 2026.06.29 | ₩14,740 | ₩14,740 | ₩13,442 | ₩13,830 | -6.17% | 3.7만 |
|---|
| 2026.06.26 | ₩13,483 | ₩15,462 | ₩13,483 | ₩15,302 | +13.49% | 2.9만 |
|---|
| 2026.06.25 | ₩14,579 | ₩14,593 | ₩13,710 | ₩13,710 | -5.96% | 1.2만 |
|---|
| 2026.06.24 | ₩14,726 | ₩14,726 | ₩13,362 | ₩14,178 | -3.72% | 2.4만 |
|---|
| 2026.06.23 | ₩15,489 | ₩16,291 | ₩14,713 | ₩14,994 | -3.20% | 1.6만 |
|---|
| 2026.06.22 | ₩15,128 | ₩15,984 | ₩15,128 | ₩15,743 | +4.07% | 2.3만 |
|---|
| 2026.06.18 | ₩15,944 | ₩16,345 | ₩15,676 | ₩15,676 | -1.68% | 1.3만 |
|---|
| 2026.06.17 | ₩15,542 | ₩16,385 | ₩15,542 | ₩16,385 | +5.42% | 3.1천 |
|---|
| 2026.06.16 | ₩16,719 | ₩16,733 | ₩15,128 | ₩15,877 | -5.04% | 1.6만 |
|---|
| 2026.06.15 | ₩18,739 | ₩18,739 | ₩16,117 | ₩16,719 | -10.78% | 2.2만 |
|---|
| 2026.06.12 | ₩18,338 | ₩19,274 | ₩17,388 | ₩18,204 | -0.73% | 6.9천 |
|---|
| 2026.06.11 | ₩18,070 | ₩18,833 | ₩17,776 | ₩18,298 | +1.26% | 4천 |
|---|
| 2026.06.10 | ₩18,726 | ₩18,726 | ₩18,057 | ₩18,244 | -2.57% | 6.8천 |
|---|
| 2026.06.09 | ₩18,779 | ₩19,796 | ₩18,726 | ₩18,993 | +1.14% | 4.5천 |
|---|
| 2026.06.08 | ₩19,207 | ₩19,221 | ₩18,565 | ₩18,886 | -1.67% | 1.6천 |
|---|
| 2026.06.05 | ₩19,114 | ₩19,796 | ₩18,926 | ₩18,926 | -0.98% | 8천 |
|---|
| 2026.06.04 | ₩18,793 | ₩19,194 | ₩18,204 | ₩19,180 | +2.06% | 1.2만 |
|---|
| 2026.06.03 | ₩18,512 | ₩19,394 | ₩17,509 | ₩18,057 | -2.46% | 1.1만 |
|---|
| 2026.06.02 | ₩19,287 | ₩19,287 | ₩18,244 | ₩18,592 | -3.61% | 1.9만 |
|---|
| 2026.06.01 | ₩19,007 | ₩19,903 | ₩18,913 | ₩19,542 | +2.81% | 2.2만 |
|---|
| 2026.05.29 | ₩19,100 | ₩19,408 | ₩18,726 | ₩18,752 | -1.82% | 7.7천 |
|---|
| 2026.05.28 | ₩19,354 | ₩19,608 | ₩18,726 | ₩18,726 | -3.25% | 1.6만 |
|---|
| 2026.05.27 | ₩18,859 | ₩19,729 | ₩18,859 | ₩19,635 | +4.11% | 7.1천 |
|---|
| 2026.05.26 | ₩19,809 | ₩19,809 | ₩18,686 | ₩19,328 | -2.43% | 1.2만 |
|---|
| 2026.05.22 | ₩19,796 | ₩20,077 | ₩19,087 | ₩19,903 | +0.54% | 9.5천 |
|---|
| 2026.05.21 | ₩19,475 | ₩19,475 | ₩19,261 | ₩19,301 | -0.89% | 6.5천 |
|---|
| 2026.05.20 | ₩19,087 | ₩19,889 | ₩19,087 | ₩19,515 | +2.24% | 8.8천 |
|---|
| 2026.05.19 | ₩19,689 | ₩19,943 | ₩18,766 | ₩19,087 | -3.06% | 1.1만 |
|---|
| 2026.05.18 | ₩19,943 | ₩20,518 | ₩19,154 | ₩20,384 | +2.21% | 3.2만 |
|---|
| 2026.05.15 | ₩20,063 | ₩20,745 | ₩18,926 | ₩19,274 | -3.93% | 2.3만 |
|---|
| 2026.05.14 | ₩22,658 | ₩22,658 | ₩19,809 | ₩19,970 | -11.87% | 3.9만 |
|---|
| 2026.05.13 | ₩25,146 | ₩25,413 | ₩22,136 | ₩22,136 | -11.97% | 3.1만 |
|---|
| 2026.05.12 | ₩25,159 | ₩26,885 | ₩25,159 | ₩26,363 | +4.78% | 5.7천 |
|---|
| 2026.05.11 | ₩27,286 | ₩27,286 | ₩25,413 | ₩25,413 | -6.86% | 1.1만 |
|---|
| 2026.05.08 | ₩24,397 | ₩26,136 | ₩24,397 | ₩26,042 | +6.74% | 2.5천 |
|---|
| 2026.05.07 | ₩26,216 | ₩28,075 | ₩25,266 | ₩25,280 | -3.57% | 5천 |
|---|
| 2026.05.06 | ₩26,898 | ₩26,925 | ₩25,306 | ₩25,413 | -5.52% | 6.8만 |
|---|
| 2026.05.05 | ₩27,045 | ₩27,982 | ₩24,343 | ₩26,751 | -1.09% | 1.2만 |
|---|
| 2026.05.04 | ₩27,219 | ₩29,052 | ₩26,805 | ₩26,805 | -1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩26,818 | ₩28,945 | ₩25,627 | ₩27,059 | +0.90% | 2.5만 |
|---|
| 2026.04.30 | ₩26,818 | ₩28,851 | ₩26,818 | ₩27,032 | +0.80% | 4.1천 |
|---|
| 2026.04.29 | ₩29,052 | ₩29,052 | ₩27,072 | ₩27,112 | -6.68% | 3.7천 |
|---|
| 2026.04.28 | ₩27,487 | ₩28,517 | ₩27,487 | ₩28,369 | +3.21% | 2천 |
|---|
| 2026.04.27 | ₩29,279 | ₩29,908 | ₩28,062 | ₩28,757 | -1.78% | 6.9천 |
|---|
| 2026.04.24 | ₩29,908 | ₩29,908 | ₩27,875 | ₩29,720 | -0.63% | 5.4천 |
|---|
| 2026.04.23 | ₩29,319 | ₩29,413 | ₩27,246 | ₩27,487 | -6.25% | 1.1만 |
|---|
| 2026.04.22 | ₩29,613 | ₩30,095 | ₩29,613 | ₩29,867 | +0.86% | 3.5천 |
|---|
| 2026.04.21 | ₩30,202 | ₩30,510 | ₩28,985 | ₩29,225 | -3.23% | 1.5만 |
|---|
| 2026.04.20 | ₩29,252 | ₩30,001 | ₩29,212 | ₩29,520 | +0.91% | 2.1만 |
|---|
| 2026.04.17 | ₩27,634 | ₩30,095 | ₩27,634 | ₩30,095 | +8.91% | 1.9만 |
|---|
| 2026.04.16 | ₩28,757 | ₩29,185 | ₩27,888 | ₩27,955 | -2.79% | 1.5만 |
|---|
| 2026.04.15 | ₩26,122 | ₩29,332 | ₩26,122 | ₩29,145 | +11.57% | 1.9만 |
|---|
| 2026.04.14 | ₩24,852 | ₩27,888 | ₩24,745 | ₩27,406 | +10.28% | 4.2만 |
|---|
| 2026.04.13 | ₩23,126 | ₩25,948 | ₩23,126 | ₩24,758 | +7.06% | 2만 |
|---|
| 2026.04.10 | ₩25,948 | ₩25,948 | ₩24,009 | ₩24,103 | -7.11% | 6.1천 |
|---|
| 2026.04.09 | ₩24,745 | ₩25,360 | ₩24,544 | ₩24,544 | -0.81% | 1.5만 |
|---|
| 2026.04.08 | ₩25,948 | ₩25,948 | ₩24,945 | ₩25,948 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩25,948 | ₩25,948 | ₩24,745 | ₩25,413 | -2.06% | 2.5만 |
|---|
| 2026.04.06 | ₩24,370 | ₩25,413 | ₩24,089 | ₩24,116 | -1.04% | 1만 |
|---|
| 2026.04.02 | ₩24,076 | ₩24,089 | ₩23,407 | ₩23,701 | -1.56% | 1.7만 |
|---|
| 2026.04.01 | ₩23,675 | ₩24,745 | ₩23,006 | ₩23,006 | -2.82% | 1.4만 |
|---|
| 2026.03.31 | ₩24,544 | ₩25,494 | ₩22,765 | ₩23,300 | -5.07% | 9.8천 |
|---|
| 2026.03.30 | ₩26,751 | ₩26,764 | ₩23,166 | ₩24,812 | -7.25% | 2.4만 |
|---|
| 2026.03.27 | ₩27,540 | ₩27,567 | ₩26,096 | ₩26,738 | -2.91% | 9.6천 |
|---|
| 2026.03.26 | ₩27,353 | ₩28,637 | ₩27,353 | ₩27,620 | +0.98% | 5.9천 |
|---|
| 2026.03.25 | ₩27,420 | ₩28,476 | ₩27,353 | ₩28,089 | +2.44% | 1만 |
|---|
| 2026.03.24 | ₩27,754 | ₩28,008 | ₩26,550 | ₩26,550 | -4.34% | 4.9천 |
|---|
| 2026.03.23 | ₩27,821 | ₩29,159 | ₩26,082 | ₩27,540 | -1.01% | 7.3천 |
|---|
| 2026.03.20 | ₩31,218 | ₩31,366 | ₩28,169 | ₩28,690 | -8.10% | 3.4만 |
|---|
| 2026.03.19 | ₩27,781 | ₩28,637 | ₩27,500 | ₩27,500 | -1.01% | 3.2천 |
|---|
| 2026.03.18 | ₩31,620 | ₩31,620 | ₩28,731 | ₩28,731 | -9.14% | 1.1만 |
|---|
| 2026.03.17 | ₩31,031 | ₩31,098 | ₩30,215 | ₩31,071 | +0.13% | 1.1만 |
|---|
| 2026.03.16 | ₩31,432 | ₩31,432 | ₩29,680 | ₩30,122 | -4.17% | 1.2만 |
|---|
| 2026.03.13 | ₩28,664 | ₩31,807 | ₩28,664 | ₩31,432 | +9.66% | 2.1만 |
|---|
| 2026.03.12 | ₩28,557 | ₩31,111 | ₩28,102 | ₩29,480 | +3.23% | 1.6만 |
|---|
| 2026.03.11 | ₩29,426 | ₩30,563 | ₩28,182 | ₩29,573 | +0.50% | 1.8만 |
|---|
| 2026.03.10 | ₩28,637 | ₩31,192 | ₩28,089 | ₩30,028 | +4.86% | 2만 |
|---|
| 2026.03.09 | ₩31,245 | ₩31,499 | ₩28,356 | ₩30,710 | -1.71% | 9.3천 |
|---|
| 2026.03.06 | ₩29,734 | ₩32,757 | ₩29,734 | ₩32,074 | +7.87% | 1.9만 |
|---|
| 2026.03.05 | ₩28,396 | ₩30,764 | ₩27,888 | ₩29,694 | +4.57% | 3.4만 |
|---|
| 2026.03.04 | ₩27,821 | ₩29,239 | ₩27,821 | ₩28,396 | +2.07% | 6.8천 |
|---|
| 2026.03.03 | ₩29,734 | ₩29,908 | ₩27,420 | ₩27,701 | -6.84% | 2.2만 |
|---|
| 2026.03.02 | ₩28,490 | ₩30,135 | ₩27,888 | ₩30,028 | +5.40% | 1.6만 |
|---|
| 2026.02.27 | ₩27,366 | ₩27,955 | ₩27,152 | ₩27,955 | +2.15% | 5.5천 |
|---|
| 2026.02.26 | ₩27,500 | ₩28,089 | ₩25,948 | ₩28,075 | +2.09% | 1만 |
|---|
| 2026.02.25 | ₩31,860 | ₩31,860 | ₩25,895 | ₩28,035 | -12.01% | 2.8만 |
|---|
| 2026.02.24 | ₩29,453 | ₩31,018 | ₩29,279 | ₩30,764 | +4.45% | 1.3만 |
|---|
| 2026.02.23 | ₩29,961 | ₩30,242 | ₩26,671 | ₩30,068 | +0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩28,343 | ₩30,041 | ₩26,524 | ₩30,041 | +5.99% | 2.8만 |
|---|
| 2026.02.19 | ₩25,413 | ₩28,089 | ₩24,410 | ₩28,089 | +10.53% | 2.3만 |
|---|
| 2026.02.18 | ₩21,989 | ₩25,975 | ₩21,989 | ₩25,882 | +17.70% | 3만 |
|---|
| 2026.02.17 | ₩20,933 | ₩23,528 | ₩20,933 | ₩23,528 | +12.40% | 1.3만 |
|---|
| 2026.02.13 | ₩23,407 | ₩23,407 | ₩21,481 | ₩23,260 | -0.63% | 3.3천 |
|---|
| 2026.02.12 | ₩22,564 | ₩22,578 | ₩21,775 | ₩22,578 | +0.06% | 2.2만 |
|---|
| 2026.02.11 | ₩22,457 | ₩22,591 | ₩21,401 | ₩22,056 | -1.79% | 2.3만 |
|---|
| 2026.02.10 | ₩22,538 | ₩22,725 | ₩21,468 | ₩22,551 | +0.06% | 2.8만 |
|---|
| 2026.02.09 | ₩21,374 | ₩23,728 | ₩21,200 | ₩22,270 | +4.19% | 2.8만 |
|---|
| 2026.02.06 | ₩21,066 | ₩21,588 | ₩20,665 | ₩21,026 | -0.19% | 9.5천 |
|---|
| 2026.02.05 | ₩21,682 | ₩21,682 | ₩19,729 | ₩21,468 | -0.99% | 2.2만 |
|---|
| 2026.02.04 | ₩23,113 | ₩23,113 | ₩20,197 | ₩21,294 | -7.87% | 3.2만 |
|---|
| 2026.02.03 | ₩22,257 | ₩23,273 | ₩21,615 | ₩23,206 | +4.27% | 4.9만 |
|---|
| 2026.02.02 | ₩19,368 | ₩23,273 | ₩19,368 | ₩23,073 | +19.13% | 3.3만 |
|---|
| 2026.01.30 | ₩20,036 | ₩21,200 | ₩19,675 | ₩19,675 | -1.80% | 2.2만 |
|---|
| 2026.01.29 | ₩21,842 | ₩23,340 | ₩20,023 | ₩20,023 | -8.33% | 4.4만 |
|---|
| 2026.01.28 | ₩20,919 | ₩22,671 | ₩20,919 | ₩22,671 | +8.38% | 1.4만 |
|---|
| 2026.01.27 | ₩21,655 | ₩21,976 | ₩20,398 | ₩21,695 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,073 | ₩23,073 | ₩20,652 | ₩21,829 | -5.39% | 1.9만 |
|---|
| 2026.01.23 | ₩23,206 | ₩24,611 | ₩21,361 | ₩22,203 | -4.32% | 1.7만 |
|---|
| 2026.01.22 | ₩21,708 | ₩24,731 | ₩21,708 | ₩22,337 | +2.90% | 3.6만 |
|---|
| 2026.01.21 | ₩21,601 | ₩24,063 | ₩21,240 | ₩21,815 | +0.99% | 2.8만 |
|---|
| 2026.01.20 | ₩25,133 | ₩25,133 | ₩20,826 | ₩22,484 | -10.54% | 2만 |
|---|
| 2026.01.16 | ₩21,066 | ₩25,627 | ₩21,066 | ₩23,474 | +11.43% | 4만 |
|---|
| 2026.01.15 | ₩22,738 | ₩23,086 | ₩21,749 | ₩22,645 | -0.41% | 3.3만 |
|---|
| 2026.01.14 | ₩22,217 | ₩22,725 | ₩20,063 | ₩22,484 | +1.20% | 5.4만 |
|---|
| 2026.01.13 | ₩19,662 | ₩24,076 | ₩19,060 | ₩23,006 | +17.01% | 5.9만 |
|---|
| 2026.01.12 | ₩21,468 | ₩21,468 | ₩19,127 | ₩19,649 | -8.47% | 3.2만 |
|---|
| 2026.01.09 | ₩23,073 | ₩23,982 | ₩20,144 | ₩20,745 | -10.09% | 3.4만 |
|---|
| 2026.01.08 | ₩23,380 | ₩23,742 | ₩22,645 | ₩22,765 | -2.63% | 6.4만 |
|---|
| 2026.01.07 | ₩23,421 | ₩24,063 | ₩21,601 | ₩23,354 | -0.29% | 5.9만 |
|---|
| 2026.01.06 | ₩26,403 | ₩26,631 | ₩22,752 | ₩23,541 | -10.84% | 7.2만 |
|---|
| 2026.01.05 | ₩22,070 | ₩27,326 | ₩21,535 | ₩26,604 | +20.55% | 13.6만 |
|---|
| 2026.01.02 | ₩21,361 | ₩21,909 | ₩18,900 | ₩21,468 | +0.50% | 2.2만 |
|---|
| 2025.12.31 | ₩18,779 | ₩21,882 | ₩18,512 | ₩20,572 | +9.54% | 14.5만 |
|---|
| 2025.12.30 | ₩20,251 | ₩22,297 | ₩19,087 | ₩19,381 | -4.29% | 12.5만 |
|---|
| 2025.12.29 | ₩19,394 | ₩21,240 | ₩19,314 | ₩20,812 | +7.31% | 2.9만 |
|---|
| 2025.12.26 | ₩21,414 | ₩21,936 | ₩19,542 | ₩19,542 | -8.74% | 7.3만 |
|---|
| 2025.12.24 | ₩22,083 | ₩23,220 | ₩21,401 | ₩21,401 | -3.09% | 13.7만 |
|---|
| 2025.12.23 | ₩21,815 | ₩23,661 | ₩20,732 | ₩22,551 | +3.37% | 3.9만 |
|---|
| 2025.12.22 | ₩22,070 | ₩23,487 | ₩20,545 | ₩20,545 | -6.91% | 4.4만 |
|---|
| 2025.12.19 | ₩25,547 | ₩26,644 | ₩22,805 | ₩22,805 | -10.73% | 7.9만 |
|---|
| 2025.12.18 | ₩29,038 | ₩30,229 | ₩24,745 | ₩25,534 | -12.07% | 6만 |
|---|
| 2025.12.17 | ₩33,439 | ₩35,699 | ₩26,751 | ₩28,249 | -15.52% | 10.3만 |
|---|
| 2025.12.16 | ₩39,284 | ₩40,662 | ₩33,452 | ₩34,388 | -12.46% | 5.1만 |
|---|
| 2025.12.15 | ₩36,114 | ₩41,464 | ₩34,776 | ₩37,451 | +3.70% | 6.3만 |
|---|
| 2025.12.12 | ₩34,776 | ₩39,163 | ₩32,663 | ₩36,448 | +4.81% | 4.3만 |
|---|
| 2025.12.11 | ₩35,525 | ₩40,100 | ₩29,988 | ₩32,997 | -7.12% | 11.7만 |
|---|
| 2025.12.10 | ₩36,341 | ₩38,267 | ₩34,268 | ₩34,268 | -5.70% | 4.8만 |
|---|
| 2025.12.09 | ₩28,570 | ₩38,789 | ₩28,570 | ₩36,783 | +28.75% | 6.3만 |
|---|
| 2025.12.08 | ₩30,764 | ₩30,831 | ₩28,089 | ₩28,597 | -7.04% | 3.1만 |
|---|
| 2025.12.05 | ₩30,630 | ₩30,897 | ₩27,406 | ₩30,764 | +0.44% | 6.9만 |
|---|
| 2025.12.04 | ₩23,501 | ₩30,362 | ₩22,939 | ₩29,413 | +25.16% | 9.2만 |
|---|
| 2025.12.03 | ₩25,413 | ₩26,029 | ₩22,738 | ₩22,872 | -10.00% | 6만 |
|---|
| 2025.12.02 | ₩25,520 | ₩26,751 | ₩25,480 | ₩26,256 | +2.88% | 2.7만 |
|---|
| 2025.12.01 | ₩25,815 | ₩26,952 | ₩23,808 | ₩26,711 | +3.47% | 7.8만 |
|---|
| 2025.11.28 | ₩23,153 | ₩26,136 | ₩23,153 | ₩26,136 | +12.88% | 3만 |
|---|
| 2025.11.26 | ₩24,812 | ₩25,333 | ₩21,708 | ₩22,712 | -8.46% | 6.8만 |
|---|
| 2025.11.25 | ₩26,002 | ₩27,661 | ₩24,210 | ₩24,878 | -4.32% | 9.1만 |
|---|
| 2025.11.24 | ₩29,439 | ₩30,389 | ₩22,337 | ₩26,751 | -9.13% | 25.2만 |
|---|
| 2025.11.21 | ₩19,555 | ₩32,930 | ₩16,184 | ₩30,523 | +56.09% | 56.2만 |
|---|
| 2025.11.20 | ₩17,214 | ₩19,555 | ₩17,214 | ₩19,381 | +12.59% | 3.6만 |
|---|
| 2025.11.19 | ₩18,124 | ₩18,592 | ₩16,853 | ₩18,458 | +1.85% | 4.3만 |
|---|
| 2025.11.18 | ₩16,519 | ₩18,592 | ₩15,382 | ₩18,137 | +9.80% | 4.4만 |
|---|
| 2025.11.17 | ₩14,446 | ₩18,204 | ₩14,446 | ₩17,027 | +17.87% | 6.7만 |
|---|
| 2025.11.14 | ₩12,720 | ₩14,446 | ₩11,744 | ₩14,446 | +13.56% | 2.2만 |
|---|
| 2025.11.13 | ₩14,446 | ₩14,446 | ₩14,446 | ₩14,446 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩11,409 | ₩11,409 | ₩11,409 | ₩11,409 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,844 | ₩16,331 | ₩11,409 | ₩11,409 | -17.58% | 3.3만 |
|---|
| 2025.11.10 | ₩10,700 | ₩13,790 | ₩9,242 | ₩13,442 | +25.63% | 3.8만 |
|---|
| 2025.11.07 | ₩10,727 | ₩11,021 | ₩9,630 | ₩11,021 | +2.74% | 6.6천 |
|---|
| 2025.11.06 | ₩8,694 | ₩10,620 | ₩8,694 | ₩10,192 | +17.23% | 1.8만 |
|---|
| 2025.11.05 | ₩7,905 | ₩8,774 | ₩7,905 | ₩8,694 | +9.98% | 5.2천 |
|---|
| 2025.11.04 | ₩8,935 | ₩8,935 | ₩7,865 | ₩7,865 | -11.98% | 1.9천 |
|---|
| 2025.11.03 | ₩8,694 | ₩8,694 | ₩8,694 | ₩8,694 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩7,892 | ₩8,895 | ₩7,878 | ₩8,895 | +12.71% | 4.3천 |
|---|
| 2025.10.30 | ₩7,958 | ₩7,958 | ₩7,825 | ₩7,825 | -1.68% | 600 |
|---|
| 2025.10.29 | ₩7,958 | ₩7,958 | ₩7,691 | ₩7,892 | -0.84% | 3천 |
|---|
| 2025.10.28 | ₩7,691 | ₩7,958 | ₩7,691 | ₩7,958 | +3.48% | 800 |
|---|
| 2025.10.27 | ₩7,892 | ₩7,932 | ₩7,504 | ₩7,691 | -2.54% | 3.2천 |
|---|
| 2025.10.24 | ₩8,226 | ₩8,293 | ₩8,012 | ₩8,025 | -2.44% | 2천 |
|---|
| 2025.10.23 | ₩8,132 | ₩8,132 | ₩7,892 | ₩7,892 | -2.96% | 1.3천 |
|---|
| 2025.10.22 | ₩8,560 | ₩8,560 | ₩8,092 | ₩8,146 | -4.84% | 6.3천 |
|---|
| 2025.10.21 | ₩8,908 | ₩8,948 | ₩8,413 | ₩8,587 | -3.60% | 9.6천 |
|---|
| 2025.10.20 | ₩9,363 | ₩9,416 | ₩8,828 | ₩9,002 | -3.86% | 6.4천 |
|---|
| 2025.10.17 | ₩9,390 | ₩9,430 | ₩9,376 | ₩9,430 | +0.43% | 1천 |
|---|
| 2025.10.16 | ₩9,898 | ₩9,898 | ₩9,363 | ₩9,497 | -4.05% | 3.5천 |
|---|
| 2025.10.15 | ₩9,764 | ₩9,764 | ₩9,363 | ₩9,550 | -2.19% | 3.8천 |
|---|
| 2025.10.14 | ₩9,563 | ₩9,670 | ₩9,563 | ₩9,670 | +1.12% | 800 |
|---|
| 2025.10.13 | ₩9,456 | ₩9,697 | ₩9,430 | ₩9,697 | +2.55% | 3.5천 |
|---|
| 2025.10.10 | ₩9,563 | ₩9,697 | ₩9,563 | ₩9,670 | +1.12% | 3.4천 |
|---|