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 | ₩11,925 | ₩12,285 | ₩11,190 | ₩11,484 | -3.70% | 3.1만 |
| 2026.10.08 | ₩13,167 | ₩13,167 | ₩11,845 | ₩12,032 | -8.62% | 3.3만 |
| 2026.10.07 | ₩13,180 | ₩13,180 | ₩12,232 | ₩12,713 | -3.55% | 9천 |
| 2026.10.06 | ₩12,018 | ₩13,194 | ₩12,018 | ₩12,566 | +4.56% | 2.8천 |
| 2026.10.05 | ₩12,326 | ₩12,953 | ₩11,965 | ₩12,659 | +2.71% | 1.3만 |
| 2026.10.02 | ₩12,045 | ₩12,619 | ₩11,578 | ₩12,459 | +3.44% | 1.7만 |
| 2026.10.01 | ₩11,671 | ₩12,179 | ₩11,591 | ₩12,099 | +3.66% | 3.3만 |
| 2026.09.30 | ₩12,793 | ₩13,073 | ₩11,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,845 |
| -7.41% |
| 2.2만 |
| 2026.09.29 | ₩12,740 | ₩12,940 | ₩12,072 | ₩12,179 | -4.40% | 3.3만 |
|---|
| 2026.09.28 | ₩13,167 | ₩13,474 | ₩11,658 | ₩12,793 | -2.84% | 3.9만 |
|---|
| 2026.09.25 | ₩13,153 | ₩13,821 | ₩12,686 | ₩13,487 | +2.54% | 2.2만 |
|---|
| 2026.09.24 | ₩13,514 | ₩13,514 | ₩12,820 | ₩13,127 | -2.87% | 2.7만 |
|---|
| 2026.09.23 | ₩14,409 | ₩14,409 | ₩13,100 | ₩13,714 | -4.82% | 4.1만 |
|---|
| 2026.09.22 | ₩14,235 | ₩14,302 | ₩13,354 | ₩13,714 | -3.66% | 4.2만 |
|---|
| 2026.09.21 | ₩14,729 | ₩15,664 | ₩13,648 | ₩13,648 | -7.34% | 5.8만 |
|---|
| 2026.09.18 | ₩13,848 | ₩14,756 | ₩13,714 | ₩14,502 | +4.73% | 5.2만 |
|---|
| 2026.09.17 | ₩12,699 | ₩14,208 | ₩12,686 | ₩13,928 | +9.67% | 3.4만 |
|---|
| 2026.09.16 | ₩14,609 | ₩14,970 | ₩12,579 | ₩12,633 | -13.53% | 13.7만 |
|---|
| 2026.09.15 | ₩17,453 | ₩17,854 | ₩14,382 | ₩14,609 | -16.30% | 14.8만 |
|---|
| 2026.09.14 | ₩15,651 | ₩18,402 | ₩14,930 | ₩17,841 | +13.99% | 69.6만 |
|---|
| 2026.09.11 | ₩15,784 | ₩16,786 | ₩15,223 | ₩15,757 | -0.17% | 2.1만 |
|---|
| 2026.09.10 | ₩16,385 | ₩16,746 | ₩15,717 | ₩16,051 | -2.04% | 2.2만 |
|---|
| 2026.09.09 | ₩16,398 | ₩17,186 | ₩15,744 | ₩16,465 | +0.41% | 4.5만 |
|---|
| 2026.09.08 | ₩16,852 | ₩17,801 | ₩15,717 | ₩16,933 | +0.48% | 13.8만 |
|---|
| 2026.09.04 | ₩17,133 | ₩18,001 | ₩16,679 | ₩16,959 | -1.01% | 25.8만 |
|---|
| 2026.09.03 | ₩17,120 | ₩18,695 | ₩16,479 | ₩17,467 | +2.03% | 53.5만 |
|---|
| 2026.09.02 | ₩16,025 | ₩18,028 | ₩15,076 | ₩17,146 | +7.00% | 31.1만 |
|---|
| 2026.09.01 | ₩12,860 | ₩15,784 | ₩12,259 | ₩15,410 | +19.83% | 14.9만 |
|---|
| 2026.08.31 | ₩14,048 | ₩14,329 | ₩12,579 | ₩13,340 | -5.04% | 15.3만 |
|---|
| 2026.08.28 | ₩14,102 | ₩14,836 | ₩12,886 | ₩13,995 | -0.76% | 12.9만 |
|---|
| 2026.08.27 | ₩13,474 | ₩14,008 | ₩12,753 | ₩14,008 | +3.96% | 6.2만 |
|---|
| 2026.08.26 | ₩14,155 | ₩14,596 | ₩12,366 | ₩13,981 | -1.23% | 5.9만 |
|---|
| 2026.08.25 | ₩13,821 | ₩14,582 | ₩13,194 | ₩13,848 | +0.19% | 10.7만 |
|---|
| 2026.08.24 | ₩12,940 | ₩13,567 | ₩12,940 | ₩13,567 | +4.85% | 1.7천 |
|---|
| 2026.08.21 | ₩14,195 | ₩14,355 | ₩12,940 | ₩12,940 | -8.84% | 4.5천 |
|---|
| 2026.08.20 | ₩14,676 | ₩14,676 | ₩13,554 | ₩13,621 | -7.19% | 7.5천 |
|---|
| 2026.08.19 | ₩13,888 | ₩14,649 | ₩13,527 | ₩13,594 | -2.12% | 8.8천 |
|---|
| 2026.08.18 | ₩14,235 | ₩14,863 | ₩13,714 | ₩14,035 | -1.41% | 2.3만 |
|---|
| 2026.08.17 | ₩12,833 | ₩13,861 | ₩12,686 | ₩13,287 | +3.54% | 1.2만 |
|---|
| 2026.08.14 | ₩13,714 | ₩13,714 | ₩11,765 | ₩12,499 | -8.86% | 1.2만 |
|---|
| 2026.08.13 | ₩12,686 | ₩14,596 | ₩12,686 | ₩13,354 | +5.26% | 4.4만 |
|---|
| 2026.08.12 | ₩10,189 | ₩12,793 | ₩9,708 | ₩12,646 | +24.12% | 18만 |
|---|
| 2026.08.11 | ₩10,336 | ₩10,336 | ₩9,842 | ₩9,895 | -4.26% | 6.9천 |
|---|
| 2026.08.10 | ₩10,363 | ₩10,950 | ₩9,722 | ₩9,828 | -5.15% | 1.3만 |
|---|
| 2026.08.07 | ₩11,084 | ₩11,084 | ₩9,949 | ₩10,376 | -6.39% | 1.8만 |
|---|
| 2026.08.06 | ₩11,150 | ₩11,217 | ₩10,162 | ₩10,509 | -5.75% | 4.4천 |
|---|
| 2026.08.05 | ₩11,137 | ₩11,364 | ₩10,149 | ₩10,603 | -4.80% | 8.1천 |
|---|
| 2026.08.04 | ₩11,257 | ₩11,257 | ₩10,550 | ₩10,696 | -4.98% | 1.1만 |
|---|
| 2026.08.03 | ₩10,590 | ₩11,084 | ₩10,456 | ₩10,990 | +3.78% | 1.2만 |
|---|
| 2026.07.31 | ₩10,950 | ₩10,950 | ₩10,122 | ₩10,282 | -6.10% | 5.8천 |
|---|
| 2026.07.30 | ₩10,923 | ₩11,444 | ₩10,002 | ₩10,429 | -4.52% | 1.4만 |
|---|
| 2026.07.29 | ₩10,696 | ₩11,364 | ₩10,162 | ₩10,790 | +0.87% | 8.4천 |
|---|
| 2026.07.28 | ₩10,803 | ₩10,910 | ₩9,628 | ₩10,256 | -5.07% | 6.8천 |
|---|
| 2026.07.27 | ₩10,309 | ₩11,097 | ₩10,309 | ₩10,429 | +1.17% | 1.3만 |
|---|
| 2026.07.24 | ₩10,910 | ₩11,017 | ₩10,069 | ₩10,296 | -5.63% | 8.6천 |
|---|
| 2026.07.23 | ₩10,696 | ₩11,164 | ₩10,683 | ₩10,723 | +0.25% | 5.5천 |
|---|
| 2026.07.22 | ₩11,364 | ₩11,364 | ₩10,817 | ₩10,883 | -4.23% | 4.7천 |
|---|
| 2026.07.21 | ₩11,604 | ₩11,711 | ₩11,311 | ₩11,511 | -0.81% | 6.1천 |
|---|
| 2026.07.20 | ₩11,952 | ₩11,952 | ₩11,311 | ₩11,324 | -5.25% | 1.1만 |
|---|
| 2026.07.17 | ₩11,471 | ₩12,139 | ₩10,736 | ₩12,139 | +5.82% | 2.4만 |
|---|
| 2026.07.16 | ₩12,713 | ₩13,073 | ₩11,030 | ₩11,324 | -10.92% | 1.2만 |
|---|
| 2026.07.15 | ₩11,578 | ₩12,940 | ₩11,578 | ₩11,885 | +2.65% | 2.5만 |
|---|
| 2026.07.14 | ₩12,673 | ₩12,699 | ₩11,685 | ₩11,818 | -6.74% | 1.8만 |
|---|
| 2026.07.13 | ₩13,207 | ₩13,608 | ₩12,686 | ₩12,713 | -3.74% | 8.6천 |
|---|
| 2026.07.10 | ₩13,741 | ₩13,741 | ₩13,047 | ₩13,354 | -2.82% | 1.5만 |
|---|
| 2026.07.09 | ₩13,327 | ₩14,636 | ₩13,327 | ₩14,008 | +5.11% | 7.9천 |
|---|
| 2026.07.08 | ₩14,088 | ₩14,262 | ₩13,648 | ₩13,714 | -2.65% | 1.8만 |
|---|
| 2026.07.07 | ₩15,223 | ₩15,223 | ₩13,060 | ₩14,676 | -3.60% | 1.6만 |
|---|
| 2026.07.06 | ₩15,370 | ₩15,490 | ₩14,329 | ₩14,703 | -4.34% | 1.2만 |
|---|
| 2026.07.02 | ₩14,529 | ₩15,637 | ₩13,501 | ₩15,477 | +6.53% | 2.6만 |
|---|
| 2026.07.01 | ₩14,983 | ₩14,983 | ₩13,020 | ₩13,794 | -7.93% | 14.7만 |
|---|
| 2026.06.30 | ₩13,968 | ₩15,157 | ₩13,661 | ₩14,409 | +3.15% | 1.4만 |
|---|
| 2026.06.29 | ₩14,716 | ₩14,716 | ₩13,421 | ₩13,808 | -6.17% | 3.7만 |
|---|
| 2026.06.26 | ₩13,461 | ₩15,437 | ₩13,461 | ₩15,277 | +13.49% | 2.9만 |
|---|
| 2026.06.25 | ₩14,556 | ₩14,569 | ₩13,688 | ₩13,688 | -5.96% | 1.2만 |
|---|
| 2026.06.24 | ₩14,703 | ₩14,703 | ₩13,340 | ₩14,155 | -3.72% | 2.4만 |
|---|
| 2026.06.23 | ₩15,464 | ₩16,265 | ₩14,689 | ₩14,970 | -3.20% | 1.6만 |
|---|
| 2026.06.22 | ₩15,103 | ₩15,958 | ₩15,103 | ₩15,717 | +4.07% | 2.3만 |
|---|
| 2026.06.18 | ₩15,918 | ₩16,318 | ₩15,651 | ₩15,651 | -1.68% | 1.3만 |
|---|
| 2026.06.17 | ₩15,517 | ₩16,358 | ₩15,517 | ₩16,358 | +5.42% | 3.1천 |
|---|
| 2026.06.16 | ₩16,692 | ₩16,706 | ₩15,103 | ₩15,851 | -5.04% | 1.6만 |
|---|
| 2026.06.15 | ₩18,709 | ₩18,709 | ₩16,091 | ₩16,692 | -10.78% | 2.2만 |
|---|
| 2026.06.12 | ₩18,308 | ₩19,243 | ₩17,360 | ₩18,175 | -0.73% | 6.9천 |
|---|
| 2026.06.11 | ₩18,041 | ₩18,802 | ₩17,747 | ₩18,268 | +1.26% | 4천 |
|---|
| 2026.06.10 | ₩18,695 | ₩18,695 | ₩18,028 | ₩18,215 | -2.57% | 6.8천 |
|---|
| 2026.06.09 | ₩18,749 | ₩19,764 | ₩18,695 | ₩18,962 | +1.14% | 4.5천 |
|---|
| 2026.06.08 | ₩19,176 | ₩19,189 | ₩18,535 | ₩18,856 | -1.67% | 1.6천 |
|---|
| 2026.06.05 | ₩19,083 | ₩19,764 | ₩18,896 | ₩18,896 | -0.98% | 8천 |
|---|
| 2026.06.04 | ₩18,762 | ₩19,163 | ₩18,175 | ₩19,149 | +2.06% | 1.2만 |
|---|
| 2026.06.03 | ₩18,482 | ₩19,363 | ₩17,480 | ₩18,028 | -2.46% | 1.1만 |
|---|
| 2026.06.02 | ₩19,256 | ₩19,256 | ₩18,215 | ₩18,562 | -3.61% | 1.9만 |
|---|
| 2026.06.01 | ₩18,976 | ₩19,870 | ₩18,882 | ₩19,510 | +2.81% | 2.2만 |
|---|
| 2026.05.29 | ₩19,069 | ₩19,376 | ₩18,695 | ₩18,722 | -1.82% | 7.7천 |
|---|
| 2026.05.28 | ₩19,323 | ₩19,577 | ₩18,695 | ₩18,695 | -3.25% | 1.6만 |
|---|
| 2026.05.27 | ₩18,829 | ₩19,697 | ₩18,829 | ₩19,603 | +4.11% | 7.1천 |
|---|
| 2026.05.26 | ₩19,777 | ₩19,777 | ₩18,655 | ₩19,296 | -2.43% | 1.2만 |
|---|
| 2026.05.22 | ₩19,764 | ₩20,044 | ₩19,056 | ₩19,870 | +0.54% | 9.5천 |
|---|
| 2026.05.21 | ₩19,443 | ₩19,443 | ₩19,229 | ₩19,270 | -0.89% | 6.5천 |
|---|
| 2026.05.20 | ₩19,056 | ₩19,857 | ₩19,056 | ₩19,483 | +2.24% | 8.8천 |
|---|
| 2026.05.19 | ₩19,657 | ₩19,911 | ₩18,735 | ₩19,056 | -3.06% | 1.1만 |
|---|
| 2026.05.18 | ₩19,911 | ₩20,485 | ₩19,123 | ₩20,351 | +2.21% | 3.2만 |
|---|
| 2026.05.15 | ₩20,031 | ₩20,712 | ₩18,896 | ₩19,243 | -3.93% | 2.3만 |
|---|
| 2026.05.14 | ₩22,621 | ₩22,621 | ₩19,777 | ₩19,937 | -11.87% | 3.9만 |
|---|
| 2026.05.13 | ₩25,105 | ₩25,372 | ₩22,101 | ₩22,101 | -11.97% | 3.1만 |
|---|
| 2026.05.12 | ₩25,118 | ₩26,841 | ₩25,118 | ₩26,320 | +4.78% | 5.7천 |
|---|
| 2026.05.11 | ₩27,242 | ₩27,242 | ₩25,372 | ₩25,372 | -6.86% | 1.1만 |
|---|
| 2026.05.08 | ₩24,357 | ₩26,093 | ₩24,357 | ₩26,000 | +6.74% | 2.5천 |
|---|
| 2026.05.07 | ₩26,173 | ₩28,030 | ₩25,225 | ₩25,239 | -3.57% | 5천 |
|---|
| 2026.05.06 | ₩26,854 | ₩26,881 | ₩25,265 | ₩25,372 | -5.52% | 6.8만 |
|---|
| 2026.05.05 | ₩27,001 | ₩27,936 | ₩24,304 | ₩26,708 | -1.09% | 1.2만 |
|---|
| 2026.05.04 | ₩27,175 | ₩29,004 | ₩26,761 | ₩26,761 | -1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩26,774 | ₩28,898 | ₩25,586 | ₩27,015 | +0.90% | 2.5만 |
|---|
| 2026.04.30 | ₩26,774 | ₩28,804 | ₩26,774 | ₩26,988 | +0.80% | 4.1천 |
|---|
| 2026.04.29 | ₩29,004 | ₩29,004 | ₩27,028 | ₩27,068 | -6.68% | 3.7천 |
|---|
| 2026.04.28 | ₩27,442 | ₩28,470 | ₩27,442 | ₩28,323 | +3.21% | 2천 |
|---|
| 2026.04.27 | ₩29,231 | ₩29,859 | ₩28,016 | ₩28,711 | -1.78% | 6.9천 |
|---|
| 2026.04.24 | ₩29,859 | ₩29,859 | ₩27,829 | ₩29,672 | -0.63% | 5.4천 |
|---|
| 2026.04.23 | ₩29,272 | ₩29,365 | ₩27,202 | ₩27,442 | -6.25% | 1.1만 |
|---|
| 2026.04.22 | ₩29,565 | ₩30,046 | ₩29,565 | ₩29,819 | +0.86% | 3.5천 |
|---|
| 2026.04.21 | ₩30,153 | ₩30,460 | ₩28,938 | ₩29,178 | -3.23% | 1.5만 |
|---|
| 2026.04.20 | ₩29,205 | ₩29,953 | ₩29,165 | ₩29,472 | +0.91% | 2.1만 |
|---|
| 2026.04.17 | ₩27,589 | ₩30,046 | ₩27,589 | ₩30,046 | +8.91% | 1.9만 |
|---|
| 2026.04.16 | ₩28,711 | ₩29,138 | ₩27,843 | ₩27,909 | -2.79% | 1.5만 |
|---|
| 2026.04.15 | ₩26,080 | ₩29,285 | ₩26,080 | ₩29,098 | +11.57% | 1.9만 |
|---|
| 2026.04.14 | ₩24,811 | ₩27,843 | ₩24,705 | ₩27,362 | +10.28% | 4.2만 |
|---|
| 2026.04.13 | ₩23,089 | ₩25,906 | ₩23,089 | ₩24,718 | +7.06% | 2만 |
|---|
| 2026.04.10 | ₩25,906 | ₩25,906 | ₩23,970 | ₩24,064 | -7.11% | 6.1천 |
|---|
| 2026.04.09 | ₩24,705 | ₩25,319 | ₩24,504 | ₩24,504 | -0.81% | 1.5만 |
|---|
| 2026.04.08 | ₩25,906 | ₩25,906 | ₩24,905 | ₩25,906 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩25,906 | ₩25,906 | ₩24,705 | ₩25,372 | -2.06% | 2.5만 |
|---|
| 2026.04.06 | ₩24,331 | ₩25,372 | ₩24,050 | ₩24,077 | -1.04% | 1만 |
|---|
| 2026.04.02 | ₩24,037 | ₩24,050 | ₩23,369 | ₩23,663 | -1.56% | 1.7만 |
|---|
| 2026.04.01 | ₩23,636 | ₩24,705 | ₩22,969 | ₩22,969 | -2.82% | 1.4만 |
|---|
| 2026.03.31 | ₩24,504 | ₩25,452 | ₩22,728 | ₩23,262 | -5.07% | 9.8천 |
|---|
| 2026.03.30 | ₩26,708 | ₩26,721 | ₩23,129 | ₩24,771 | -7.25% | 2.4만 |
|---|
| 2026.03.27 | ₩27,495 | ₩27,522 | ₩26,053 | ₩26,694 | -2.91% | 9.6천 |
|---|
| 2026.03.26 | ₩27,309 | ₩28,590 | ₩27,309 | ₩27,576 | +0.98% | 5.9천 |
|---|
| 2026.03.25 | ₩27,375 | ₩28,430 | ₩27,309 | ₩28,043 | +2.44% | 1만 |
|---|
| 2026.03.24 | ₩27,709 | ₩27,963 | ₩26,507 | ₩26,507 | -4.34% | 4.9천 |
|---|
| 2026.03.23 | ₩27,776 | ₩29,111 | ₩26,040 | ₩27,495 | -1.01% | 7.3천 |
|---|
| 2026.03.20 | ₩31,168 | ₩31,315 | ₩28,123 | ₩28,644 | -8.10% | 3.4만 |
|---|
| 2026.03.19 | ₩27,736 | ₩28,590 | ₩27,455 | ₩27,455 | -1.01% | 3.2천 |
|---|
| 2026.03.18 | ₩31,568 | ₩31,568 | ₩28,684 | ₩28,684 | -9.14% | 1.1만 |
|---|
| 2026.03.17 | ₩30,981 | ₩31,048 | ₩30,166 | ₩31,021 | +0.13% | 1.1만 |
|---|
| 2026.03.16 | ₩31,381 | ₩31,381 | ₩29,632 | ₩30,073 | -4.17% | 1.2만 |
|---|
| 2026.03.13 | ₩28,617 | ₩31,755 | ₩28,617 | ₩31,381 | +9.66% | 2.1만 |
|---|
| 2026.03.12 | ₩28,510 | ₩31,061 | ₩28,056 | ₩29,432 | +3.23% | 1.6만 |
|---|
| 2026.03.11 | ₩29,378 | ₩30,513 | ₩28,136 | ₩29,525 | +0.50% | 1.8만 |
|---|
| 2026.03.10 | ₩28,590 | ₩31,141 | ₩28,043 | ₩29,979 | +4.86% | 2만 |
|---|
| 2026.03.09 | ₩31,194 | ₩31,448 | ₩28,310 | ₩30,660 | -1.71% | 9.3천 |
|---|
| 2026.03.06 | ₩29,685 | ₩32,703 | ₩29,685 | ₩32,022 | +7.87% | 1.9만 |
|---|
| 2026.03.05 | ₩28,350 | ₩30,714 | ₩27,843 | ₩29,645 | +4.57% | 3.4만 |
|---|
| 2026.03.04 | ₩27,776 | ₩29,191 | ₩27,776 | ₩28,350 | +2.07% | 6.8천 |
|---|
| 2026.03.03 | ₩29,685 | ₩29,859 | ₩27,375 | ₩27,656 | -6.84% | 2.2만 |
|---|
| 2026.03.02 | ₩28,444 | ₩30,086 | ₩27,843 | ₩29,979 | +5.40% | 1.6만 |
|---|
| 2026.02.27 | ₩27,322 | ₩27,909 | ₩27,108 | ₩27,909 | +2.15% | 5.5천 |
|---|
| 2026.02.26 | ₩27,455 | ₩28,043 | ₩25,906 | ₩28,030 | +2.09% | 1만 |
|---|
| 2026.02.25 | ₩31,809 | ₩31,809 | ₩25,853 | ₩27,990 | -12.01% | 2.8만 |
|---|
| 2026.02.24 | ₩29,405 | ₩30,967 | ₩29,231 | ₩30,714 | +4.45% | 1.3만 |
|---|
| 2026.02.23 | ₩29,913 | ₩30,193 | ₩26,627 | ₩30,019 | +0.36% | 3.3만 |
|---|
| 2026.02.20 | ₩28,297 | ₩29,993 | ₩26,481 | ₩29,993 | +5.99% | 2.8만 |
|---|
| 2026.02.19 | ₩25,372 | ₩28,043 | ₩24,371 | ₩28,043 | +10.53% | 2.3만 |
|---|
| 2026.02.18 | ₩21,954 | ₩25,933 | ₩21,954 | ₩25,840 | +17.70% | 3만 |
|---|
| 2026.02.17 | ₩20,899 | ₩23,489 | ₩20,899 | ₩23,489 | +12.40% | 1.3만 |
|---|
| 2026.02.13 | ₩23,369 | ₩23,369 | ₩21,446 | ₩23,222 | -0.63% | 3.3천 |
|---|
| 2026.02.12 | ₩22,528 | ₩22,541 | ₩21,740 | ₩22,541 | +0.06% | 2.2만 |
|---|
| 2026.02.11 | ₩22,421 | ₩22,555 | ₩21,366 | ₩22,020 | -1.79% | 2.3만 |
|---|
| 2026.02.10 | ₩22,501 | ₩22,688 | ₩21,433 | ₩22,515 | +0.06% | 2.8만 |
|---|
| 2026.02.09 | ₩21,339 | ₩23,690 | ₩21,166 | ₩22,234 | +4.19% | 2.8만 |
|---|
| 2026.02.06 | ₩21,032 | ₩21,553 | ₩20,632 | ₩20,992 | -0.19% | 9.5천 |
|---|
| 2026.02.05 | ₩21,647 | ₩21,647 | ₩19,697 | ₩21,433 | -0.99% | 2.2만 |
|---|
| 2026.02.04 | ₩23,075 | ₩23,075 | ₩20,164 | ₩21,259 | -7.87% | 3.2만 |
|---|
| 2026.02.03 | ₩22,221 | ₩23,236 | ₩21,580 | ₩23,169 | +4.27% | 4.9만 |
|---|
| 2026.02.02 | ₩19,336 | ₩23,236 | ₩19,336 | ₩23,035 | +19.13% | 3.3만 |
|---|
| 2026.01.30 | ₩20,004 | ₩21,166 | ₩19,643 | ₩19,643 | -1.80% | 2.2만 |
|---|
| 2026.01.29 | ₩21,807 | ₩23,302 | ₩19,991 | ₩19,991 | -8.33% | 4.4만 |
|---|
| 2026.01.28 | ₩20,885 | ₩22,635 | ₩20,885 | ₩22,635 | +8.38% | 1.4만 |
|---|
| 2026.01.27 | ₩21,620 | ₩21,940 | ₩20,365 | ₩21,660 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩23,035 | ₩23,035 | ₩20,618 | ₩21,793 | -5.39% | 1.9만 |
|---|
| 2026.01.23 | ₩23,169 | ₩24,571 | ₩21,326 | ₩22,167 | -4.32% | 1.7만 |
|---|
| 2026.01.22 | ₩21,673 | ₩24,691 | ₩21,673 | ₩22,301 | +2.90% | 3.6만 |
|---|
| 2026.01.21 | ₩21,566 | ₩24,023 | ₩21,206 | ₩21,780 | +0.99% | 2.8만 |
|---|
| 2026.01.20 | ₩25,092 | ₩25,092 | ₩20,792 | ₩22,448 | -10.54% | 2만 |
|---|
| 2026.01.16 | ₩21,032 | ₩25,586 | ₩21,032 | ₩23,436 | +11.43% | 4만 |
|---|
| 2026.01.15 | ₩22,701 | ₩23,049 | ₩21,713 | ₩22,608 | -0.41% | 3.3만 |
|---|
| 2026.01.14 | ₩22,181 | ₩22,688 | ₩20,031 | ₩22,448 | +1.20% | 5.4만 |
|---|
| 2026.01.13 | ₩19,630 | ₩24,037 | ₩19,029 | ₩22,969 | +17.01% | 5.9만 |
|---|
| 2026.01.12 | ₩21,433 | ₩21,433 | ₩19,096 | ₩19,617 | -8.47% | 3.2만 |
|---|
| 2026.01.09 | ₩23,035 | ₩23,943 | ₩20,111 | ₩20,712 | -10.09% | 3.4만 |
|---|
| 2026.01.08 | ₩23,342 | ₩23,703 | ₩22,608 | ₩22,728 | -2.63% | 6.4만 |
|---|
| 2026.01.07 | ₩23,383 | ₩24,023 | ₩21,566 | ₩23,316 | -0.29% | 5.9만 |
|---|
| 2026.01.06 | ₩26,360 | ₩26,587 | ₩22,715 | ₩23,503 | -10.84% | 7.2만 |
|---|
| 2026.01.05 | ₩22,034 | ₩27,282 | ₩21,500 | ₩26,561 | +20.55% | 13.6만 |
|---|
| 2026.01.02 | ₩21,326 | ₩21,874 | ₩18,869 | ₩21,433 | +0.50% | 2.2만 |
|---|
| 2025.12.31 | ₩18,749 | ₩21,847 | ₩18,482 | ₩20,538 | +9.54% | 14.5만 |
|---|
| 2025.12.30 | ₩20,218 | ₩22,261 | ₩19,056 | ₩19,350 | -4.29% | 12.5만 |
|---|
| 2025.12.29 | ₩19,363 | ₩21,206 | ₩19,283 | ₩20,779 | +7.31% | 2.9만 |
|---|
| 2025.12.26 | ₩21,379 | ₩21,900 | ₩19,510 | ₩19,510 | -8.74% | 7.3만 |
|---|
| 2025.12.24 | ₩22,047 | ₩23,182 | ₩21,366 | ₩21,366 | -3.09% | 13.7만 |
|---|
| 2025.12.23 | ₩21,780 | ₩23,623 | ₩20,698 | ₩22,515 | +3.37% | 3.9만 |
|---|
| 2025.12.22 | ₩22,034 | ₩23,449 | ₩20,511 | ₩20,511 | -6.91% | 4.4만 |
|---|
| 2025.12.19 | ₩25,506 | ₩26,601 | ₩22,768 | ₩22,768 | -10.73% | 7.9만 |
|---|
| 2025.12.18 | ₩28,991 | ₩30,180 | ₩24,705 | ₩25,492 | -12.07% | 6만 |
|---|
| 2025.12.17 | ₩33,385 | ₩35,641 | ₩26,708 | ₩28,203 | -15.52% | 10.3만 |
|---|
| 2025.12.16 | ₩39,220 | ₩40,596 | ₩33,398 | ₩34,333 | -12.46% | 5.1만 |
|---|
| 2025.12.15 | ₩36,055 | ₩41,397 | ₩34,720 | ₩37,391 | +3.70% | 6.3만 |
|---|
| 2025.12.12 | ₩34,720 | ₩39,100 | ₩32,610 | ₩36,389 | +4.81% | 4.3만 |
|---|
| 2025.12.11 | ₩35,468 | ₩40,035 | ₩29,939 | ₩32,944 | -7.12% | 11.7만 |
|---|
| 2025.12.10 | ₩36,282 | ₩38,205 | ₩34,212 | ₩34,212 | -5.70% | 4.8만 |
|---|
| 2025.12.09 | ₩28,524 | ₩38,726 | ₩28,524 | ₩36,723 | +28.75% | 6.3만 |
|---|
| 2025.12.08 | ₩30,714 | ₩30,781 | ₩28,043 | ₩28,550 | -7.04% | 3.1만 |
|---|
| 2025.12.05 | ₩30,580 | ₩30,847 | ₩27,362 | ₩30,714 | +0.44% | 6.9만 |
|---|
| 2025.12.04 | ₩23,463 | ₩30,313 | ₩22,902 | ₩29,365 | +25.16% | 9.2만 |
|---|
| 2025.12.03 | ₩25,372 | ₩25,986 | ₩22,701 | ₩22,835 | -10.00% | 6만 |
|---|
| 2025.12.02 | ₩25,479 | ₩26,708 | ₩25,439 | ₩26,214 | +2.88% | 2.7만 |
|---|
| 2025.12.01 | ₩25,773 | ₩26,908 | ₩23,770 | ₩26,668 | +3.47% | 7.8만 |
|---|
| 2025.11.28 | ₩23,115 | ₩26,093 | ₩23,115 | ₩26,093 | +12.88% | 3만 |
|---|
| 2025.11.26 | ₩24,771 | ₩25,292 | ₩21,673 | ₩22,675 | -8.46% | 6.8만 |
|---|
| 2025.11.25 | ₩25,960 | ₩27,616 | ₩24,170 | ₩24,838 | -4.32% | 9.1만 |
|---|
| 2025.11.24 | ₩29,392 | ₩30,340 | ₩22,301 | ₩26,708 | -9.13% | 25.2만 |
|---|
| 2025.11.21 | ₩19,523 | ₩32,877 | ₩16,158 | ₩30,473 | +56.09% | 56.2만 |
|---|
| 2025.11.20 | ₩17,186 | ₩19,523 | ₩17,186 | ₩19,350 | +12.59% | 3.6만 |
|---|
| 2025.11.19 | ₩18,094 | ₩18,562 | ₩16,826 | ₩18,428 | +1.85% | 4.3만 |
|---|
| 2025.11.18 | ₩16,492 | ₩18,562 | ₩15,357 | ₩18,108 | +9.80% | 4.4만 |
|---|
| 2025.11.17 | ₩14,422 | ₩18,175 | ₩14,422 | ₩16,999 | +17.87% | 6.7만 |
|---|
| 2025.11.14 | ₩12,699 | ₩14,422 | ₩11,725 | ₩14,422 | +13.56% | 2.2만 |
|---|
| 2025.11.13 | ₩14,422 | ₩14,422 | ₩14,422 | ₩14,422 | 0.00% | 2.8만 |
|---|
| 2025.11.12 | ₩11,391 | ₩11,391 | ₩11,391 | ₩11,391 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,821 | ₩16,305 | ₩11,391 | ₩11,391 | -17.58% | 3.3만 |
|---|
| 2025.11.10 | ₩10,683 | ₩13,768 | ₩9,227 | ₩13,421 | +25.63% | 3.8만 |
|---|
| 2025.11.07 | ₩10,710 | ₩11,004 | ₩9,615 | ₩11,004 | +2.74% | 6.6천 |
|---|
| 2025.11.06 | ₩8,680 | ₩10,603 | ₩8,680 | ₩10,176 | +17.23% | 1.8만 |
|---|
| 2025.11.05 | ₩7,892 | ₩8,760 | ₩7,892 | ₩8,680 | +9.98% | 5.2천 |
|---|
| 2025.11.04 | ₩8,920 | ₩8,920 | ₩7,852 | ₩7,852 | -11.98% | 1.9천 |
|---|
| 2025.11.03 | ₩8,680 | ₩8,680 | ₩8,680 | ₩8,680 | 0.00% | 1.3천 |
|---|
| 2025.10.31 | ₩7,879 | ₩8,880 | ₩7,865 | ₩8,880 | +12.71% | 4.3천 |
|---|
| 2025.10.30 | ₩7,946 | ₩7,946 | ₩7,812 | ₩7,812 | -1.68% | 600 |
|---|
| 2025.10.29 | ₩7,946 | ₩7,946 | ₩7,678 | ₩7,879 | -0.84% | 3천 |
|---|
| 2025.10.28 | ₩7,678 | ₩7,946 | ₩7,678 | ₩7,946 | +3.48% | 800 |
|---|
| 2025.10.27 | ₩7,879 | ₩7,919 | ₩7,491 | ₩7,678 | -2.54% | 3.2천 |
|---|
| 2025.10.24 | ₩8,213 | ₩8,279 | ₩7,999 | ₩8,012 | -2.44% | 2천 |
|---|
| 2025.10.23 | ₩8,119 | ₩8,119 | ₩7,879 | ₩7,879 | -2.96% | 1.3천 |
|---|
| 2025.10.22 | ₩8,546 | ₩8,546 | ₩8,079 | ₩8,132 | -4.84% | 6.3천 |
|---|
| 2025.10.21 | ₩8,894 | ₩8,934 | ₩8,400 | ₩8,573 | -3.60% | 9.6천 |
|---|
| 2025.10.20 | ₩9,348 | ₩9,401 | ₩8,814 | ₩8,987 | -3.86% | 6.4천 |
|---|
| 2025.10.17 | ₩9,374 | ₩9,414 | ₩9,361 | ₩9,414 | +0.43% | 1천 |
|---|
| 2025.10.16 | ₩9,882 | ₩9,882 | ₩9,348 | ₩9,481 | -4.05% | 3.5천 |
|---|
| 2025.10.15 | ₩9,748 | ₩9,748 | ₩9,348 | ₩9,535 | -2.19% | 3.8천 |
|---|
| 2025.10.14 | ₩9,548 | ₩9,655 | ₩9,548 | ₩9,655 | +1.12% | 800 |
|---|
| 2025.10.13 | ₩9,441 | ₩9,682 | ₩9,414 | ₩9,682 | +2.55% | 3.5천 |
|---|
| 2025.10.10 | ₩9,548 | ₩9,682 | ₩9,548 | ₩9,655 | +1.12% | 3.4천 |
|---|